QQQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	17.96	18.03	17.95	18.04	-	-0.18%	6,075
Jul 7, 2026	18.18	18.19	17.95	18.07	18.07	-1.69%	63,981
Jul 6, 2026	18.36	18.44	18.22	18.38	18.38	1.24%	23,511
Jul 2, 2026	18.51	18.61	18.03	18.16	18.15	-1.73%	58,143
Jul 1, 2026	18.57	18.61	18.45	18.48	18.47	-1.55%	30,099
Jun 30, 2026	18.75	19.10	18.69	19.08	18.77	1.85%	77,125
Jun 29, 2026	18.41	18.83	18.29	18.73	18.42	2.00%	70,911
Jun 26, 2026	18.29	18.49	18.17	18.36	18.06	-0.58%	20,425
Jun 25, 2026	18.77	18.77	18.28	18.47	18.17	0.74%	42,527
Jun 24, 2026	18.46	18.56	18.24	18.33	18.04	-0.64%	21,110
Jun 23, 2026	18.50	18.68	18.41	18.45	18.15	-3.34%	55,932
Jun 22, 2026	19.18	19.19	19.01	19.09	18.78	0.04%	24,496
Jun 18, 2026	18.92	19.09	18.89	19.08	18.77	2.36%	12,625
Jun 17, 2026	18.87	18.95	18.62	18.64	18.34	-0.85%	23,462
Jun 16, 2026	19.13	19.16	18.80	18.80	18.49	-1.56%	45,163
Jun 15, 2026	19.00	19.16	19.00	19.10	18.79	2.74%	70,773
Jun 12, 2026	18.44	18.68	18.38	18.59	18.29	0.63%	36,082
Jun 11, 2026	18.07	18.51	18.00	18.47	18.17	2.93%	35,189
Jun 10, 2026	17.98	18.40	17.91	17.95	17.66	-1.17%	82,261
Jun 9, 2026	18.58	18.74	17.69	18.16	17.86	-1.92%	34,557
Jun 8, 2026	18.43	18.69	18.41	18.52	18.21	1.65%	75,915
Jun 5, 2026	18.85	18.85	18.13	18.22	17.92	-4.64%	72,381
Jun 4, 2026	19.00	19.15	18.90	19.10	18.79	-0.28%	39,037
Jun 3, 2026	19.21	19.21	19.08	19.15	18.84	-0.29%	23,683
Jun 2, 2026	19.12	19.21	19.06	19.21	18.90	0.21%	66,163
Jun 1, 2026	19.11	19.22	19.00	19.17	18.86	0.52%	66,228
May 29, 2026	19.39	19.45	19.30	19.39	18.76	0.35%	82,935
May 28, 2026	19.17	19.34	19.06	19.33	18.69	0.94%	68,499
May 27, 2026	19.22	19.22	19.04	19.15	18.52	0.03%	37,028
May 26, 2026	18.98	19.17	18.98	19.14	18.52	1.59%	81,183
May 22, 2026	18.86	18.92	18.78	18.84	18.23	0.51%	19,297
May 21, 2026	18.65	18.84	18.60	18.75	18.13	0.19%	17,667
May 20, 2026	18.51	18.73	18.51	18.71	18.10	1.47%	29,659
May 19, 2026	18.49	18.56	18.28	18.44	17.84	-0.52%	27,529
May 18, 2026	18.65	18.72	18.34	18.54	17.93	-0.43%	33,773
May 15, 2026	18.68	18.73	18.54	18.62	18.01	-1.41%	22,738
May 14, 2026	18.79	18.94	18.79	18.88	18.27	0.68%	22,388
May 13, 2026	18.61	18.80	18.58	18.76	18.14	0.83%	25,623
May 12, 2026	18.61	18.66	18.33	18.60	17.99	-0.40%	54,760
May 11, 2026	18.60	18.75	18.58	18.68	18.07	-0.01%	33,042
May 8, 2026	18.41	18.69	18.41	18.68	18.07	2.34%	52,232
May 7, 2026	18.29	18.37	18.20	18.25	17.65	0.09%	19,285
May 6, 2026	18.05	18.28	18.05	18.23	17.64	1.81%	140,242
May 5, 2026	17.78	17.97	17.78	17.91	17.33	1.06%	49,234
May 4, 2026	17.70	17.78	17.67	17.72	17.14	-0.11%	66,248
May 1, 2026	17.64	17.81	17.62	17.74	17.16	0.89%	34,129
Apr 30, 2026	17.71	17.91	17.70	17.88	17.01	0.95%	18,039
Apr 29, 2026	17.71	17.75	17.61	17.71	16.85	0.27%	16,882
Apr 28, 2026	17.67	17.69	17.55	17.67	16.81	-0.65%	37,211
Apr 27, 2026	17.79	17.79	17.73	17.78	16.92	0.01%	105,162