QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.12	48.75	47.57	48.14	48.14	-2.75%	53,355
Feb 26, 2026	50.81	50.91	48.92	49.50	49.50	-3.34%	89,976
Feb 25, 2026	50.09	51.21	50.09	51.21	51.21	3.23%	45,616
Feb 24, 2026	48.44	49.76	47.99	49.61	49.61	2.10%	56,029
Feb 23, 2026	49.97	49.97	48.15	48.59	48.59	-2.99%	55,727
Feb 20, 2026	48.05	50.35	48.00	50.09	50.09	3.30%	158,470
Feb 19, 2026	48.31	49.10	48.05	48.49	48.49	-0.51%	22,248
Feb 18, 2026	48.18	49.28	48.14	48.74	48.74	1.63%	61,582
Feb 17, 2026	47.34	48.38	46.32	47.96	47.96	0.38%	108,740
Feb 13, 2026	48.62	48.75	47.50	47.78	47.78	-2.13%	80,037
Feb 12, 2026	51.54	51.54	48.72	48.82	48.82	-4.69%	74,742
Feb 11, 2026	52.50	52.80	50.90	51.22	51.22	-1.16%	59,885
Feb 10, 2026	52.47	52.61	51.80	51.82	51.82	-0.75%	25,925
Feb 9, 2026	50.95	52.83	50.55	52.21	52.21	2.11%	58,403
Feb 6, 2026	49.94	51.61	49.45	51.13	51.13	0.69%	59,492
Feb 5, 2026	50.75	51.62	49.40	50.78	50.78	-3.61%	105,430
Feb 4, 2026	54.56	54.68	51.98	52.68	52.68	-3.32%	67,915
Feb 3, 2026	56.74	56.74	53.63	54.49	54.49	-3.16%	51,195
Feb 2, 2026	55.38	56.87	55.31	56.27	56.27	-0.28%	75,248
Jan 30, 2026	56.33	57.21	56.00	56.43	56.43	-0.63%	69,333
Jan 29, 2026	57.70	57.70	54.35	56.79	56.79	-0.47%	177,309
Jan 28, 2026	57.49	57.64	56.53	57.06	57.06	0.05%	76,681
Jan 27, 2026	56.60	57.31	56.34	57.03	57.03	2.06%	209,324
Jan 26, 2026	55.43	56.44	55.38	55.88	55.88	1.12%	54,833
Jan 23, 2026	54.41	55.87	54.31	55.26	55.26	2.09%	45,251
Jan 22, 2026	53.48	54.33	52.93	54.13	54.13	3.96%	62,244
Jan 21, 2026	51.19	53.04	50.65	52.07	52.07	1.88%	76,905
Jan 20, 2026	52.22	52.42	50.68	51.11	51.11	-5.96%	89,339
Jan 16, 2026	54.95	55.22	54.22	54.35	54.35	-0.42%	36,082
Jan 15, 2026	55.41	55.41	54.39	54.58	54.58	0.46%	52,860
Jan 14, 2026	55.33	55.33	53.89	54.33	54.33	-3.41%	191,732
Jan 13, 2026	56.60	57.03	55.64	56.25	56.25	-0.85%	33,432
Jan 12, 2026	56.00	57.24	56.00	56.73	56.73	-0.02%	61,293
Jan 9, 2026	55.78	57.00	55.44	56.74	56.74	1.12%	40,738
Jan 8, 2026	55.98	56.11	55.06	56.11	56.11	-0.04%	35,447
Jan 7, 2026	55.77	57.10	55.74	56.13	56.13	0.66%	156,506
Jan 6, 2026	55.94	55.98	55.13	55.76	55.76	-0.48%	66,576
Jan 5, 2026	55.92	56.70	55.68	56.03	56.03	1.47%	35,589
Jan 2, 2026	57.03	57.88	54.64	55.22	55.22	-1.95%	52,701
Dec 31, 2025	57.07	57.10	56.24	56.32	56.32	-1.14%	30,672
Dec 30, 2025	56.86	57.45	56.85	56.97	56.97	-0.16%	29,746
Dec 29, 2025	57.03	57.31	56.75	57.06	57.06	-1.55%	55,806
Dec 26, 2025	58.53	58.75	57.94	57.96	57.96	-0.89%	37,806
Dec 24, 2025	58.24	58.48	57.79	58.48	58.48	0.48%	25,075
Dec 23, 2025	57.20	58.31	57.15	58.20	58.20	1.75%	35,956
Dec 22, 2025	57.55	57.59	56.71	57.20	57.19	0.92%	75,725
Dec 19, 2025	56.44	56.68	55.81	56.68	56.67	1.72%	74,643
Dec 18, 2025	55.20	56.51	54.54	55.72	55.71	3.86%	94,482
Dec 17, 2025	56.05	56.07	53.63	53.65	53.64	-4.30%	99,942
Dec 16, 2025	54.83	56.30	54.55	56.06	56.05	1.15%	131,180