QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	42.63	43.32	42.22	43.07	43.07	1.89%	82,052
Jun 25, 2025	42.52	42.71	41.88	42.27	42.27	0.76%	93,591
Jun 24, 2025	42.43	42.43	41.75	41.95	41.95	1.33%	105,266
Jun 23, 2025	40.02	41.64	39.75	41.40	41.35	3.58%	102,788
Jun 20, 2025	41.18	41.60	39.76	39.97	39.92	-2.01%	71,300
Jun 18, 2025	40.63	41.46	40.63	40.79	40.74	0.30%	99,659
Jun 17, 2025	41.21	41.37	40.53	40.67	40.62	-2.33%	89,099
Jun 16, 2025	41.01	41.75	40.96	41.64	41.59	3.27%	79,477
Jun 13, 2025	39.83	41.17	39.70	40.32	40.27	-1.39%	137,741
Jun 12, 2025	40.59	41.24	40.59	40.89	40.84	-0.27%	70,341
Jun 11, 2025	42.18	42.30	40.73	41.00	40.95	-1.54%	100,821
Jun 10, 2025	40.84	41.65	40.64	41.64	41.59	2.79%	103,119
Jun 9, 2025	39.58	40.60	39.41	40.51	40.46	2.14%	50,959
Jun 6, 2025	39.62	40.07	39.43	39.66	39.61	4.31%	65,131
Jun 5, 2025	40.20	40.50	37.45	38.02	37.97	-5.42%	113,437
Jun 4, 2025	40.38	40.50	39.56	40.20	40.15	0.32%	70,694
Jun 3, 2025	40.02	40.84	39.75	40.07	40.02	0.40%	67,606
Jun 2, 2025	38.90	39.91	38.90	39.91	39.86	1.60%	51,675
May 30, 2025	39.99	40.11	38.29	39.28	39.23	-2.24%	81,704
May 29, 2025	41.30	41.42	39.81	40.18	40.13	1.08%	124,338
May 28, 2025	40.31	40.67	39.66	39.75	39.70	-1.02%	79,543
May 27, 2025	38.85	40.23	38.85	40.16	40.11	6.47%	172,360
May 23, 2025	37.19	38.23	37.19	37.72	37.67	-2.43%	111,476
May 22, 2025	38.10	39.47	38.00	38.66	38.61	1.71%	111,850
May 21, 2025	38.38	39.74	37.72	38.01	37.96	-2.41%	137,479
May 20, 2025	39.20	39.57	38.38	38.95	38.90	-1.04%	71,660
May 19, 2025	38.04	39.45	38.04	39.36	39.31	-0.76%	91,991
May 16, 2025	39.84	39.84	38.93	39.66	39.61	1.15%	112,205
May 15, 2025	39.33	39.88	38.70	39.21	39.16	-2.27%	122,052
May 14, 2025	39.41	40.28	39.07	40.12	40.07	3.75%	166,558
May 13, 2025	37.39	38.93	37.08	38.67	38.62	4.77%	213,177
May 12, 2025	36.81	36.93	35.68	36.91	36.87	11.48%	294,321
May 9, 2025	33.22	33.84	32.86	33.11	33.07	1.25%	89,431
May 8, 2025	32.70	33.46	32.19	32.70	32.66	2.44%	138,032
May 7, 2025	32.28	32.60	30.92	31.92	31.88	-0.28%	510,746
May 6, 2025	31.69	32.58	31.69	32.01	31.97	-2.02%	83,074
May 5, 2025	32.62	33.09	32.31	32.67	32.63	-2.13%	123,984
May 2, 2025	33.07	33.91	32.46	33.38	33.34	2.90%	199,700
May 1, 2025	32.85	33.41	32.29	32.44	32.40	5.43%	228,794
Apr 30, 2025	29.86	31.03	28.95	30.77	30.73	-2.26%	247,653
Apr 29, 2025	30.71	31.54	30.54	31.48	31.44	1.19%	181,778
Apr 28, 2025	31.63	31.80	29.94	31.11	31.07	-0.61%	126,205
Apr 25, 2025	30.07	31.50	29.66	31.30	31.26	6.21%	218,916
Apr 24, 2025	27.92	29.48	27.92	29.47	29.43	5.93%	215,209
Apr 23, 2025	28.46	29.00	27.71	27.82	27.79	6.84%	309,512
Apr 22, 2025	25.25	26.55	25.12	26.04	26.01	6.33%	144,614
Apr 21, 2025	25.20	25.20	23.90	24.49	24.46	-6.67%	233,212
Apr 17, 2025	27.00	27.03	25.95	26.24	26.21	-1.80%	95,698
Apr 16, 2025	27.40	27.96	25.68	26.72	26.69	-7.77%	379,675
Apr 15, 2025	29.20	29.60	28.64	28.97	28.93	-1.13%	169,644