QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	57.64	57.81	56.84	56.86	56.86	-0.52%	16,702
Aug 13, 2026	56.15	57.25	56.15	57.16	57.16	2.25%	19,136
Aug 12, 2026	57.70	57.70	55.85	55.90	55.90	-2.07%	19,191
Aug 11, 2026	58.01	58.12	57.02	57.08	57.08	-1.89%	38,019
Aug 10, 2026	58.20	58.85	57.77	58.18	58.18	0.05%	16,730
Aug 7, 2026	57.54	58.87	57.54	58.15	58.15	1.29%	46,645
Aug 6, 2026	57.00	58.20	56.92	57.41	57.41	0.65%	23,206
Aug 5, 2026	58.86	59.13	56.86	57.04	57.04	-1.40%	50,201
Aug 4, 2026	56.37	58.50	56.37	57.85	57.85	1.24%	76,960
Aug 3, 2026	54.73	57.72	54.73	57.14	57.14	7.16%	103,279
Jul 31, 2026	50.85	53.57	50.74	53.32	53.32	6.85%	32,200
Jul 30, 2026	48.55	50.25	48.55	49.90	49.90	4.28%	41,608
Jul 29, 2026	48.88	50.08	47.73	47.85	47.85	-2.74%	25,118
Jul 28, 2026	48.93	49.55	48.16	49.20	49.20	1.10%	25,399
Jul 27, 2026	50.12	50.12	48.60	48.66	48.66	-0.30%	29,325
Jul 24, 2026	49.06	49.59	48.74	48.81	48.81	-0.29%	34,041
Jul 23, 2026	50.62	50.62	48.31	48.95	48.95	-9.60%	84,217
Jul 22, 2026	55.04	55.04	53.73	54.15	54.15	-1.88%	40,623
Jul 21, 2026	55.25	55.55	54.97	55.19	55.19	0.08%	43,749
Jul 20, 2026	55.55	55.81	55.00	55.15	55.14	0.08%	52,761
Jul 17, 2026	54.69	55.62	54.18	55.10	55.10	-3.64%	54,837
Jul 16, 2026	58.61	58.79	56.64	57.18	57.18	-2.57%	68,245
Jul 15, 2026	56.76	58.70	56.64	58.69	58.69	4.67%	75,489
Jul 14, 2026	54.81	56.22	54.68	56.07	56.07	1.36%	37,451
Jul 13, 2026	56.16	56.67	55.11	55.32	55.32	-1.91%	38,337
Jul 10, 2026	56.01	56.73	55.72	56.40	56.40	2.43%	34,725
Jul 9, 2026	52.00	55.11	51.85	55.06	55.06	2.63%	33,248
Jul 8, 2026	53.73	53.80	52.60	53.65	53.65	-1.22%	54,140
Jul 7, 2026	54.85	55.00	54.05	54.31	54.31	0.09%	65,648
Jul 6, 2026	52.65	54.49	52.18	54.26	54.26	3.97%	56,219
Jul 2, 2026	53.32	54.02	52.01	52.19	52.19	-2.72%	51,746
Jul 1, 2026	52.93	54.47	51.93	53.65	53.65	4.89%	127,561
Jun 30, 2026	49.84	51.50	49.72	51.15	51.15	2.32%	61,306
Jun 29, 2026	48.35	50.10	48.35	49.99	49.99	6.14%	89,713
Jun 26, 2026	46.05	48.04	45.81	47.10	47.10	1.66%	90,715
Jun 25, 2026	48.02	48.02	45.97	46.33	46.33	-4.93%	97,379
Jun 24, 2026	49.52	50.78	48.66	48.73	48.73	-1.71%	61,375
Jun 23, 2026	49.92	50.87	49.58	49.58	49.58	-2.88%	57,506
Jun 22, 2026	52.23	53.08	51.08	51.08	51.05	-4.73%	87,039
Jun 18, 2026	52.93	53.62	51.47	53.61	53.59	3.26%	53,019
Jun 17, 2026	54.43	54.43	51.62	51.92	51.90	-5.48%	41,492
Jun 16, 2026	54.81	55.39	54.52	54.93	54.90	-0.58%	31,198
Jun 15, 2026	54.55	55.70	54.55	55.25	55.22	5.48%	95,533
Jun 12, 2026	53.19	53.19	51.23	52.38	52.36	-0.30%	54,629
Jun 11, 2026	51.00	52.62	50.10	52.54	52.51	2.27%	48,606
Jun 10, 2026	52.92	53.56	51.37	51.37	51.35	-4.55%	92,880
Jun 9, 2026	55.70	56.00	51.75	53.82	53.80	-2.56%	61,531
Jun 8, 2026	55.88	56.28	55.18	55.23	55.21	-0.24%	66,871
Jun 5, 2026	59.32	59.41	54.97	55.37	55.34	-7.38%	101,062
Jun 4, 2026	58.94	60.05	58.80	59.78	59.75	2.17%	33,835