QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.99	40.11	38.29	39.28	39.28	-2.24%	81,704
May 29, 2025	41.30	41.42	39.81	40.18	40.18	1.08%	124,338
May 28, 2025	40.31	40.67	39.66	39.75	39.75	-1.02%	79,543
May 27, 2025	38.85	40.23	38.85	40.16	40.16	6.47%	172,360
May 23, 2025	37.19	38.23	37.19	37.72	37.72	-2.43%	111,476
May 22, 2025	38.10	39.47	38.00	38.66	38.66	1.71%	111,850
May 21, 2025	38.38	39.74	37.72	38.01	38.01	-2.41%	137,479
May 20, 2025	39.20	39.57	38.38	38.95	38.95	-1.04%	71,660
May 19, 2025	38.04	39.45	38.04	39.36	39.36	-0.76%	91,991
May 16, 2025	39.84	39.84	38.93	39.66	39.66	1.15%	112,205
May 15, 2025	39.33	39.88	38.70	39.21	39.21	-2.27%	122,052
May 14, 2025	39.41	40.28	39.07	40.12	40.12	3.75%	166,558
May 13, 2025	37.39	38.93	37.08	38.67	38.67	4.77%	213,177
May 12, 2025	36.81	36.93	35.68	36.91	36.91	11.48%	294,321
May 9, 2025	33.22	33.84	32.86	33.11	33.11	1.25%	89,431
May 8, 2025	32.70	33.46	32.19	32.70	32.70	2.44%	138,032
May 7, 2025	32.28	32.60	30.92	31.92	31.92	-0.28%	510,746
May 6, 2025	31.69	32.58	31.69	32.01	32.01	-2.02%	83,074
May 5, 2025	32.62	33.09	32.31	32.67	32.67	-2.13%	123,984
May 2, 2025	33.07	33.91	32.46	33.38	33.38	2.90%	199,700
May 1, 2025	32.85	33.41	32.29	32.44	32.44	5.43%	228,794
Apr 30, 2025	29.86	31.03	28.95	30.77	30.77	-2.26%	247,653
Apr 29, 2025	30.71	31.54	30.54	31.48	31.48	1.19%	181,778
Apr 28, 2025	31.63	31.80	29.94	31.11	31.11	-0.61%	126,205
Apr 25, 2025	30.07	31.50	29.66	31.30	31.30	6.21%	218,916
Apr 24, 2025	27.92	29.48	27.92	29.47	29.47	5.93%	215,209
Apr 23, 2025	28.46	29.00	27.71	27.82	27.82	6.84%	309,512
Apr 22, 2025	25.25	26.55	25.12	26.04	26.04	6.33%	144,614
Apr 21, 2025	25.20	25.20	23.90	24.49	24.49	-6.67%	233,212
Apr 17, 2025	27.00	27.03	25.95	26.24	26.24	-1.80%	95,698
Apr 16, 2025	27.40	27.96	25.68	26.72	26.72	-7.77%	379,675
Apr 15, 2025	29.20	29.60	28.64	28.97	28.97	-1.13%	169,644
Apr 14, 2025	30.93	31.00	28.66	29.30	29.30	-0.14%	312,462
Apr 11, 2025	28.00	29.36	27.67	29.34	29.34	3.49%	155,439
Apr 10, 2025	29.46	29.81	26.50	28.35	28.35	-9.54%	288,071
Apr 9, 2025	24.71	31.78	24.62	31.34	31.34	26.99%	521,450
Apr 8, 2025	27.96	28.41	23.70	24.68	24.68	-2.49%	452,159
Apr 7, 2025	23.02	28.11	22.55	25.31	25.31	-1.63%	506,171
Apr 4, 2025	26.67	27.68	25.50	25.73	25.73	-11.40%	314,995
Apr 3, 2025	29.62	30.28	28.91	29.04	29.04	-13.34%	229,804
Apr 2, 2025	31.57	34.00	31.26	33.51	33.51	2.20%	125,345
Apr 1, 2025	31.56	33.23	31.39	32.79	32.79	3.70%	117,061
Mar 31, 2025	30.52	31.93	29.66	31.62	31.62	-1.09%	130,438
Mar 28, 2025	34.00	34.08	31.80	31.97	31.97	-7.04%	104,855
Mar 27, 2025	34.36	35.46	34.20	34.39	34.39	-1.01%	70,037
Mar 26, 2025	36.52	36.52	34.40	34.74	34.74	-6.01%	85,690
Mar 25, 2025	36.46	36.96	36.00	36.96	36.96	2.35%	108,789
Mar 24, 2025	35.26	36.19	35.12	36.11	36.06	6.55%	170,871
Mar 21, 2025	32.44	33.96	32.44	33.89	33.85	2.67%	55,834
Mar 20, 2025	32.56	34.11	32.56	33.01	32.97	-0.15%	61,998