QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	42.85	42.85	42.85	42.85	-	-0.34%	573
Sep 11, 2026	42.98	43.11	42.98	43.00	43.00	0.73%	3,281
Sep 10, 2026	43.44	43.44	42.65	42.68	42.68	-1.86%	5,345
Sep 9, 2026	44.37	44.37	43.49	43.49	43.49	-1.57%	11,810
Sep 8, 2026	44.61	44.61	44.18	44.19	44.19	-1.25%	2,936
Sep 4, 2026	44.58	44.75	44.40	44.75	44.75	0.95%	3,589
Sep 3, 2026	44.83	44.83	44.22	44.33	44.33	-0.37%	2,193
Sep 2, 2026	44.63	44.63	43.98	44.49	44.49	1.73%	7,533
Sep 1, 2026	44.10	44.10	43.65	43.73	43.73	-0.99%	4,695
Aug 31, 2026	44.20	44.25	43.79	44.17	44.17	-0.13%	3,213
Aug 28, 2026	45.22	45.22	44.23	44.23	44.23	-2.16%	1,395
Aug 27, 2026	45.21	45.40	45.20	45.20	45.20	0.32%	1,648
Aug 26, 2026	45.24	45.24	44.98	45.06	45.06	-0.40%	3,561
Aug 25, 2026	44.91	45.24	44.91	45.24	45.24	1.84%	3,585
Aug 24, 2026	45.08	45.08	44.42	44.42	44.42	-1.46%	1,509
Aug 21, 2026	44.82	45.09	44.82	45.08	45.08	1.11%	9,234
Aug 20, 2026	45.44	45.44	44.47	44.59	44.59	-1.78%	7,194
Aug 19, 2026	45.25	45.44	45.25	45.39	45.39	1.97%	2,782
Aug 18, 2026	44.59	44.61	44.49	44.52	44.52	-0.68%	3,195
Aug 17, 2026	45.13	45.13	44.71	44.82	44.82	-0.72%	5,129
Aug 14, 2026	44.86	45.15	44.59	45.15	45.14	0.63%	4,331
Aug 13, 2026	44.67	45.09	44.67	44.86	44.86	0.21%	6,028
Aug 12, 2026	44.72	44.81	44.48	44.77	44.77	0.51%	8,603
Aug 11, 2026	44.32	44.59	44.32	44.54	44.54	1.39%	2,501
Aug 10, 2026	44.27	44.45	43.93	43.93	43.93	-0.97%	7,137
Aug 7, 2026	44.08	44.36	43.96	44.36	44.36	1.89%	3,743
Aug 6, 2026	43.74	43.74	43.35	43.54	43.54	-0.47%	1,373
Aug 5, 2026	44.31	44.31	43.71	43.74	43.74	-0.87%	3,466
Aug 4, 2026	43.09	44.15	43.09	44.13	44.13	3.05%	4,787
Aug 3, 2026	42.20	42.86	42.20	42.82	42.82	2.75%	7,550
Jul 31, 2026	41.58	41.79	41.33	41.68	41.67	-1.74%	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