QQQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.84	19.03	18.84	18.93	-	0.48%	3,692
May 22, 2026	18.86	18.92	18.78	18.84	18.84	0.51%	19,297
May 21, 2026	18.65	18.84	18.60	18.75	18.75	0.19%	17,666
May 20, 2026	18.51	18.73	18.51	18.71	18.71	1.47%	29,659
May 19, 2026	18.49	18.56	18.28	18.44	18.44	-0.52%	27,529
May 18, 2026	18.65	18.72	18.34	18.54	18.54	-0.43%	33,773
May 15, 2026	18.68	18.73	18.54	18.62	18.62	-1.41%	22,738
May 14, 2026	18.79	18.94	18.79	18.88	18.88	0.68%	22,388
May 13, 2026	18.61	18.80	18.58	18.76	18.76	0.83%	25,623
May 12, 2026	18.61	18.66	18.33	18.60	18.60	-0.40%	54,760
May 11, 2026	18.60	18.75	18.58	18.68	18.68	-0.01%	33,042
May 8, 2026	18.41	18.69	18.41	18.68	18.68	2.34%	52,232
May 7, 2026	18.29	18.37	18.20	18.25	18.25	0.09%	19,285
May 6, 2026	18.05	18.28	18.05	18.23	18.23	1.81%	140,242
May 5, 2026	17.78	17.97	17.78	17.91	17.91	1.06%	49,234
May 4, 2026	17.70	17.78	17.67	17.72	17.72	-0.11%	66,248
May 1, 2026	17.64	17.81	17.62	17.74	17.74	0.89%	34,129
Apr 30, 2026	17.71	17.91	17.70	17.88	17.59	0.95%	18,039
Apr 29, 2026	17.71	17.75	17.61	17.71	17.42	0.27%	16,882
Apr 28, 2026	17.67	17.69	17.55	17.67	17.37	-0.65%	37,211
Apr 27, 2026	17.79	17.79	17.73	17.78	17.49	0.01%	105,162
Apr 24, 2026	17.68	17.79	17.61	17.78	17.49	1.85%	29,717
Apr 23, 2026	17.54	17.59	17.34	17.46	17.17	-0.48%	14,187
Apr 22, 2026	17.43	17.54	17.35	17.54	17.25	1.71%	13,480
Apr 21, 2026	17.32	17.38	17.24	17.25	16.96	-0.54%	16,655
Apr 20, 2026	17.37	17.37	17.20	17.34	17.05	-0.12%	32,996
Apr 17, 2026	17.25	17.40	17.25	17.36	17.07	1.07%	58,191
Apr 16, 2026	17.08	17.22	17.04	17.18	16.89	0.53%	107,703
Apr 15, 2026	16.87	17.10	16.87	17.09	16.80	1.52%	24,343
Apr 14, 2026	16.62	16.86	16.62	16.83	16.55	1.78%	16,194
Apr 13, 2026	16.34	16.54	16.34	16.54	16.26	0.82%	8,090
Apr 10, 2026	16.43	16.48	16.38	16.40	16.13	0.02%	11,379
Apr 9, 2026	16.26	16.40	16.22	16.40	16.13	0.74%	15,784
Apr 8, 2026	16.39	16.39	16.22	16.28	16.01	2.72%	15,331
Apr 7, 2026	15.80	15.85	15.58	15.85	15.58	-0.16%	13,899
Apr 6, 2026	15.82	15.93	15.79	15.87	15.61	0.47%	27,695
Apr 2, 2026	15.48	15.80	15.45	15.80	15.54	0.18%	31,870
Apr 1, 2026	15.66	15.92	15.66	15.77	15.51	1.30%	32,638
Mar 31, 2026	15.52	15.86	15.49	15.82	15.31	3.19%	36,793
Mar 30, 2026	15.59	15.59	15.24	15.33	14.84	-0.81%	30,998
Mar 27, 2026	15.67	15.67	15.43	15.46	14.96	-1.79%	28,519
Mar 26, 2026	15.99	16.01	15.61	15.74	15.23	-2.21%	22,863
Mar 25, 2026	16.11	16.22	16.07	16.10	15.57	0.63%	17,828
Mar 24, 2026	16.05	16.10	15.97	16.00	15.48	-0.83%	12,512
Mar 23, 2026	16.21	16.33	16.08	16.13	15.61	1.31%	28,090
Mar 20, 2026	16.13	16.13	15.87	15.92	15.41	-1.88%	15,114
Mar 19, 2026	16.14	16.25	16.07	16.23	15.70	-0.26%	24,649
Mar 18, 2026	16.47	16.47	16.26	16.27	15.74	-1.29%	6,832
Mar 17, 2026	16.44	16.57	16.43	16.48	15.95	0.31%	10,825
Mar 16, 2026	16.41	16.65	16.41	16.43	15.90	1.20%	11,211