QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	61.11	61.45	60.88	60.70	-	-0.02%	25,393
Nov 26, 2025	60.90	61.19	59.98	60.71	60.71	0.93%	127,157
Nov 25, 2025	59.20	60.29	57.86	60.15	60.15	1.40%	150,681
Nov 24, 2025	57.08	59.59	57.03	59.32	59.32	6.58%	566,712
Nov 21, 2025	55.53	57.10	53.88	55.66	55.66	1.38%	548,498
Nov 20, 2025	59.81	60.35	54.70	54.90	54.90	-3.48%	144,889
Nov 19, 2025	56.22	58.14	55.90	56.88	56.88	1.92%	91,964
Nov 18, 2025	57.00	57.37	54.85	55.81	55.81	-3.92%	141,427
Nov 17, 2025	58.01	59.49	57.21	58.09	58.09	-0.38%	120,877
Nov 14, 2025	55.91	59.23	55.40	58.31	58.31	0.21%	110,785
Nov 13, 2025	60.37	60.45	57.55	58.19	58.19	-5.03%	159,411
Nov 12, 2025	63.29	63.29	60.39	61.27	61.27	-2.42%	76,781
Nov 11, 2025	62.08	62.87	61.46	62.79	62.79	-0.44%	97,306
Nov 10, 2025	61.89	63.22	61.74	63.07	63.07	5.64%	251,469
Nov 7, 2025	59.84	59.84	57.65	59.70	59.70	-1.89%	171,280
Nov 6, 2025	63.33	63.33	60.33	60.85	60.85	-4.04%	113,641
Nov 5, 2025	62.95	64.19	62.10	63.41	63.41	1.44%	113,713
Nov 4, 2025	63.07	64.30	62.40	62.51	62.51	-4.51%	97,516
Nov 3, 2025	65.72	66.20	65.25	65.46	65.46	1.36%	87,609
Oct 31, 2025	65.97	65.97	63.48	64.58	64.58	3.56%	87,535
Oct 30, 2025	64.34	64.34	62.35	62.36	62.36	-6.58%	179,898
Oct 29, 2025	66.97	66.97	64.90	66.75	66.75	2.52%	193,580
Oct 28, 2025	64.48	65.46	63.91	65.11	65.11	2.71%	121,835
Oct 27, 2025	62.08	63.50	62.08	63.39	63.39	5.11%	111,420
Oct 24, 2025	60.21	60.60	60.00	60.31	60.31	1.43%	98,906
Oct 23, 2025	58.07	59.72	57.75	59.46	59.46	1.64%	59,951
Oct 22, 2025	59.40	59.55	57.24	58.50	58.50	-1.20%	48,761
Oct 21, 2025	59.44	59.57	58.88	59.21	59.21	-0.39%	50,395
Oct 20, 2025	58.38	59.56	58.12	59.44	59.44	3.05%	67,851
Oct 17, 2025	55.99	57.85	55.74	57.68	57.68	1.91%	56,442
Oct 16, 2025	57.23	58.15	55.69	56.60	56.60	-0.82%	44,393
Oct 15, 2025	57.45	57.77	55.85	57.07	57.07	1.33%	72,220
Oct 14, 2025	56.13	57.19	54.69	56.32	56.32	-2.15%	64,414
Oct 13, 2025	56.86	57.66	56.25	57.56	57.56	4.52%	90,237
Oct 10, 2025	59.70	60.12	54.81	55.07	55.07	-7.71%	174,419
Oct 9, 2025	59.32	59.67	58.52	59.67	59.67	0.29%	67,173
Oct 8, 2025	58.68	59.63	58.42	59.50	59.50	1.74%	84,386
Oct 7, 2025	59.60	59.85	58.43	58.48	58.48	-2.29%	65,560
Oct 6, 2025	58.54	59.85	57.91	59.85	59.85	2.62%	77,378
Oct 3, 2025	59.42	59.42	57.57	58.32	58.32	-1.47%	69,080
Oct 2, 2025	60.38	60.38	58.97	59.19	59.19	-0.49%	45,117
Oct 1, 2025	58.01	59.87	57.98	59.48	59.48	1.02%	73,769
Sep 30, 2025	58.55	59.03	57.65	58.88	58.88	0.22%	79,069
Sep 29, 2025	58.77	59.65	58.38	58.75	58.75	0.58%	88,527
Sep 26, 2025	57.89	58.41	57.00	58.41	58.41	1.42%	40,687
Sep 25, 2025	57.42	58.11	56.58	57.59	57.59	-1.69%	73,721
Sep 24, 2025	59.15	59.15	57.71	58.58	58.58	0.12%	72,384
Sep 23, 2025	60.55	60.55	58.20	58.51	58.51	-3.06%	113,617
Sep 22, 2025	59.41	60.51	59.41	60.36	60.36	1.72%	81,439
Sep 19, 2025	59.02	59.38	58.69	59.34	59.34	2.22%	77,951