QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.58	41.79	41.33	41.71	41.71	-1.65%	3,350
Jul 30, 2026	41.62	42.41	41.62	42.41	42.41	2.92%	3,128
Jul 29, 2026	41.99	42.14	41.21	41.21	41.21	-1.85%	7,973
Jul 28, 2026	42.04	42.04	41.50	41.99	41.99	-0.03%	5,270
Jul 27, 2026	42.28	42.61	41.82	42.00	42.00	1.55%	10,038
Jul 24, 2026	42.15	42.15	41.36	41.36	41.36	-1.68%	2,368
Jul 23, 2026	42.24	42.45	41.71	42.07	42.07	-0.99%	5,612
Jul 22, 2026	43.11	43.11	42.41	42.49	42.49	-1.72%	15,482
Jul 21, 2026	42.63	43.23	42.63	43.23	43.23	2.00%	2,225
Jul 20, 2026	42.55	42.69	42.36	42.38	42.38	-1.15%	9,933
Jul 17, 2026	42.65	43.18	42.29	42.87	42.87	-0.09%	6,179
Jul 16, 2026	43.22	43.42	42.73	42.91	42.91	-1.23%	3,811
Jul 15, 2026	43.47	43.81	43.15	43.45	43.45	0.52%	4,726
Jul 14, 2026	43.99	43.99	43.23	43.23	43.23	-0.85%	2,028
Jul 13, 2026	44.20	44.20	43.40	43.60	43.60	-0.99%	7,259
Jul 10, 2026	44.98	44.98	43.46	44.03	44.03	-0.88%	4,520
Jul 9, 2026	44.09	44.54	44.09	44.43	44.42	1.21%	7,703
Jul 8, 2026	43.50	43.89	42.99	43.89	43.89	-0.52%	46,438
Jul 7, 2026	44.40	44.40	43.79	44.12	44.12	-0.87%	3,458
Jul 6, 2026	44.45	44.90	44.36	44.51	44.51	0.91%	7,303
Jul 2, 2026	44.72	45.20	43.55	44.11	44.11	-0.47%	11,912
Jul 1, 2026	44.49	45.06	44.32	44.32	44.32	-0.42%	24,372
Jun 30, 2026	44.24	44.57	44.06	44.50	44.50	0.71%	12,813
Jun 29, 2026	43.41	44.27	43.11	44.19	44.19	2.49%	14,224
Jun 26, 2026	42.04	43.12	42.04	43.12	43.11	2.03%	5,018
Jun 25, 2026	42.41	42.89	42.17	42.26	42.26	0.31%	7,970
Jun 24, 2026	42.30	42.63	42.13	42.13	42.13	0.23%	5,583
Jun 23, 2026	42.02	42.64	42.02	42.03	42.03	-0.53%	3,821
Jun 22, 2026	42.54	42.73	42.22	42.25	42.25	-0.34%	8,945
Jun 18, 2026	42.07	42.43	41.88	42.43	42.40	2.54%	7,409
Jun 17, 2026	42.01	42.16	41.35	41.38	41.35	-0.22%	5,202
Jun 16, 2026	42.42	42.50	41.47	41.47	41.44	-2.02%	7,308
Jun 15, 2026	43.12	43.12	42.32	42.32	42.29	0.94%	7,963
Jun 12, 2026	42.10	42.43	41.86	41.93	41.90	0.88%	13,183
Jun 11, 2026	40.70	41.59	40.34	41.57	41.54	3.56%	2,264
Jun 10, 2026	40.38	41.58	40.14	40.14	40.11	-1.96%	3,960
Jun 9, 2026	41.55	41.55	39.64	40.94	40.91	-1.01%	5,631
Jun 8, 2026	42.07	42.07	41.32	41.36	41.33	0.13%	3,560
Jun 5, 2026	43.41	43.41	41.16	41.30	41.28	-6.43%	23,646
Jun 4, 2026	43.78	44.29	43.78	44.14	44.11	1.90%	5,207
Jun 3, 2026	44.22	44.22	43.24	43.32	43.29	-1.70%	11,288
Jun 2, 2026	43.89	44.28	43.89	44.07	44.04	0.41%	5,356
Jun 1, 2026	43.66	44.19	43.33	43.89	43.85	-0.25%	9,297
May 29, 2026	44.42	44.44	43.45	43.99	43.96	-1.02%	34,719
May 28, 2026	43.81	44.55	43.61	44.45	44.42	1.48%	13,054
May 27, 2026	43.73	44.12	43.54	43.80	43.77	0.17%	22,527
May 26, 2026	43.43	43.73	43.26	43.73	43.70	2.37%	7,739
May 22, 2026	42.52	42.81	42.52	42.71	42.68	1.88%	5,679
May 21, 2026	41.04	41.99	40.90	41.93	41.90	1.89%	6,797
May 20, 2026	40.40	41.19	40.21	41.15	41.12	3.00%	2,618