QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	41.24	41.55	40.91	41.55	41.55	1.58%	4,509
May 4, 2026	40.97	41.47	40.80	40.90	40.90	-0.18%	14,076
May 1, 2026	40.48	41.01	40.41	40.97	40.97	2.63%	8,185
Apr 30, 2026	38.91	39.96	38.76	39.92	39.92	4.44%	19,427
Apr 29, 2026	38.45	38.45	38.00	38.23	38.22	-0.60%	4,112
Apr 28, 2026	38.57	38.57	38.24	38.45	38.45	-1.15%	6,442
Apr 27, 2026	39.38	39.60	38.74	38.90	38.90	-1.15%	9,858
Apr 24, 2026	39.17	39.41	38.88	39.36	39.35	2.09%	5,998
Apr 23, 2026	38.82	38.95	38.41	38.55	38.55	-1.49%	3,895
Apr 22, 2026	39.40	39.49	38.97	39.14	39.13	1.02%	4,772
Apr 21, 2026	39.60	39.60	38.74	38.74	38.74	-1.59%	6,122
Apr 20, 2026	38.86	39.43	38.86	39.37	39.37	0.87%	3,957
Apr 17, 2026	38.73	39.33	38.70	39.02	39.02	2.60%	4,350
Apr 16, 2026	37.63	38.04	37.63	38.04	38.04	0.74%	2,654
Apr 15, 2026	37.30	37.76	37.30	37.76	37.76	1.23%	4,803
Apr 14, 2026	36.84	37.36	36.84	37.30	37.30	2.28%	3,690
Apr 13, 2026	35.62	36.47	35.62	36.47	36.47	1.95%	5,247
Apr 10, 2026	36.03	36.13	35.61	35.77	35.77	-0.76%	8,105
Apr 9, 2026	35.85	36.09	35.63	36.05	36.04	1.16%	16,699
Apr 8, 2026	35.92	36.09	35.40	35.63	35.63	3.27%	2,589
Apr 7, 2026	34.59	34.59	34.15	34.51	34.51	-0.48%	4,265
Apr 6, 2026	34.62	34.92	34.62	34.67	34.67	0.45%	3,477
Apr 2, 2026	33.41	34.52	33.41	34.52	34.52	0.62%	2,802
Apr 1, 2026	34.33	34.51	34.16	34.30	34.30	1.77%	2,404
Mar 31, 2026	32.76	33.71	32.76	33.71	33.71	4.87%	6,372
Mar 30, 2026	33.15	33.15	31.97	32.14	32.14	-2.06%	6,690
Mar 27, 2026	33.65	33.65	32.79	32.82	32.82	-3.07%	5,373
Mar 26, 2026	34.12	34.65	33.85	33.85	33.85	-2.10%	2,152
Mar 25, 2026	34.52	34.66	34.49	34.58	34.58	1.83%	2,698
Mar 24, 2026	33.75	34.14	33.57	33.96	33.96	-0.06%	11,878
Mar 23, 2026	33.87	34.14	33.75	33.98	33.98	2.27%	9,879
Mar 20, 2026	34.19	34.19	33.08	33.23	33.17	-2.77%	7,019
Mar 19, 2026	33.25	34.18	33.25	34.18	34.11	1.29%	7,029
Mar 18, 2026	34.36	34.36	33.74	33.74	33.68	-2.19%	4,759
Mar 17, 2026	34.93	34.93	34.50	34.50	34.43	-0.39%	2,355
Mar 16, 2026	34.76	34.88	34.63	34.63	34.57	1.64%	1,448
Mar 13, 2026	34.99	34.99	33.96	34.07	34.01	-1.00%	5,074
Mar 12, 2026	34.37	34.77	34.37	34.42	34.35	-2.67%	6,794
Mar 11, 2026	35.28	35.36	35.20	35.36	35.30	0.18%	1,703
Mar 10, 2026	35.30	35.92	35.27	35.30	35.23	0.27%	8,560
Mar 9, 2026	34.02	35.20	33.66	35.20	35.14	2.42%	8,623
Mar 6, 2026	34.50	34.82	34.32	34.37	34.31	-2.47%	19,838
Mar 5, 2026	35.63	35.85	34.91	35.24	35.17	-2.08%	4,651
Mar 4, 2026	35.52	36.07	35.52	35.99	35.92	1.62%	8,269
Mar 3, 2026	35.38	35.47	34.74	35.42	35.35	-3.00%	3,628
Mar 2, 2026	35.52	36.51	35.52	36.51	36.44	1.21%	2,613
Feb 27, 2026	36.08	36.08	35.79	36.07	36.01	-1.45%	1,610
Feb 26, 2026	36.58	36.60	36.29	36.60	36.54	-0.30%	1,403
Feb 25, 2026	36.64	36.71	36.55	36.71	36.65	1.03%	2,318
Feb 24, 2026	35.87	36.40	35.87	36.34	36.27	2.46%	6,168