QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	46.86	47.47	46.68	47.19	47.19	1.44%	55,086
Apr 9, 2026	45.61	46.65	44.84	46.52	46.52	3.17%	44,859
Apr 8, 2026	46.32	46.64	44.63	45.09	45.09	5.03%	75,897
Apr 7, 2026	42.21	42.93	41.00	42.93	42.93	-0.35%	95,479
Apr 6, 2026	43.25	43.50	42.52	43.08	43.08	0.58%	50,403
Apr 2, 2026	41.70	43.08	41.29	42.83	42.83	-1.59%	125,052
Apr 1, 2026	43.32	44.17	42.92	43.52	43.52	2.67%	342,322
Mar 31, 2026	40.10	42.60	40.10	42.39	42.39	9.10%	315,472
Mar 30, 2026	39.85	39.85	38.42	38.86	38.86	-0.30%	96,354
Mar 27, 2026	40.58	40.58	38.84	38.97	38.97	-5.60%	115,200
Mar 26, 2026	43.33	43.35	41.17	41.28	41.28	-6.35%	93,276
Mar 25, 2026	44.62	45.16	43.88	44.08	44.08	1.50%	79,858
Mar 24, 2026	44.00	44.26	43.38	43.43	43.43	-2.88%	67,016
Mar 23, 2026	44.84	45.53	44.36	44.72	44.69	3.26%	65,988
Mar 20, 2026	44.91	44.91	42.79	43.31	43.28	-4.22%	62,316
Mar 19, 2026	44.91	45.58	44.75	45.22	45.19	-2.10%	63,123
Mar 18, 2026	47.28	47.58	46.04	46.19	46.16	-3.02%	36,365
Mar 17, 2026	47.64	47.94	47.20	47.63	47.60	0.91%	33,357
Mar 16, 2026	46.75	47.52	46.75	47.20	47.17	3.06%	45,140
Mar 13, 2026	47.60	47.62	45.72	45.80	45.77	-3.46%	91,911
Mar 12, 2026	48.43	48.43	47.28	47.44	47.41	-3.60%	72,514
Mar 11, 2026	49.36	50.04	48.68	49.21	49.18	0.53%	56,086
Mar 10, 2026	48.77	49.55	48.47	48.95	48.92	0.91%	51,650
Mar 9, 2026	46.48	48.71	45.84	48.51	48.48	2.13%	113,767
Mar 6, 2026	47.75	48.54	47.36	47.50	47.47	-3.61%	44,750
Mar 5, 2026	49.21	49.46	48.21	49.28	49.25	-0.36%	51,718
Mar 4, 2026	48.54	49.79	48.37	49.46	49.43	2.98%	63,949
Mar 3, 2026	46.78	48.23	46.20	48.03	48.00	-0.93%	79,771
Mar 2, 2026	46.40	48.94	46.34	48.48	48.45	0.71%	76,362
Feb 27, 2026	48.12	48.75	47.57	48.14	48.11	-2.75%	53,803
Feb 26, 2026	50.81	50.91	48.92	49.50	49.47	-3.34%	91,132
Feb 25, 2026	50.09	51.21	50.09	51.21	51.18	3.23%	50,861
Feb 24, 2026	48.44	49.76	47.99	49.61	49.58	2.10%	57,108
Feb 23, 2026	49.97	49.97	48.15	48.59	48.56	-2.99%	56,140
Feb 20, 2026	48.05	50.35	48.00	50.09	50.06	3.30%	161,461
Feb 19, 2026	48.31	49.10	48.05	48.49	48.46	-0.51%	22,268
Feb 18, 2026	48.18	49.28	48.14	48.74	48.71	1.63%	61,741
Feb 17, 2026	47.34	48.38	46.32	47.96	47.93	0.38%	108,971
Feb 13, 2026	48.62	48.75	47.50	47.78	47.75	-2.13%	80,037
Feb 12, 2026	51.54	51.54	48.72	48.82	48.79	-4.69%	74,742
Feb 11, 2026	52.50	52.80	50.90	51.22	51.19	-1.16%	59,945
Feb 10, 2026	52.47	52.61	51.80	51.82	51.79	-0.75%	25,947
Feb 9, 2026	50.95	52.83	50.55	52.21	52.17	2.11%	58,609
Feb 6, 2026	49.94	51.61	49.45	51.13	51.10	0.69%	59,494
Feb 5, 2026	50.75	51.62	49.40	50.78	50.75	-3.61%	105,430
Feb 4, 2026	54.56	54.68	51.98	52.68	52.64	-3.32%	67,915
Feb 3, 2026	56.74	56.74	53.63	54.49	54.45	-3.16%	53,086
Feb 2, 2026	55.38	56.87	55.31	56.27	56.23	-0.28%	75,707
Jan 30, 2026	56.33	57.21	56.00	56.43	56.39	-0.63%	69,651
Jan 29, 2026	57.70	57.70	54.35	56.79	56.75	-0.47%	177,309