QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	59.42	59.75	58.09	58.51	58.48	-2.40%	386,060
Jun 2, 2026	60.47	61.14	59.36	59.95	59.92	-1.90%	58,944
Jun 1, 2026	62.46	62.46	61.11	61.11	61.08	-1.94%	41,719
May 29, 2026	62.36	63.00	62.03	62.32	62.29	-0.83%	36,133
May 28, 2026	61.71	62.87	61.43	62.84	62.81	1.77%	60,841
May 27, 2026	60.71	61.82	60.68	61.75	61.72	1.78%	47,158
May 26, 2026	60.61	60.93	60.00	60.67	60.64	0.70%	36,603
May 22, 2026	61.00	61.23	60.25	60.25	60.22	-0.43%	37,867
May 21, 2026	60.64	61.20	59.13	60.51	60.48	0.15%	57,379
May 20, 2026	59.49	60.42	58.90	60.42	60.39	2.62%	33,007
May 19, 2026	59.94	59.94	58.15	58.88	58.85	-2.58%	110,633
May 18, 2026	61.30	61.82	59.66	60.44	60.41	-1.42%	103,872
May 15, 2026	61.37	62.56	60.45	61.31	61.28	-2.70%	46,787
May 14, 2026	62.47	63.50	62.35	63.01	62.98	1.06%	75,944
May 13, 2026	59.95	62.80	59.82	62.35	62.32	4.02%	60,380
May 12, 2026	59.84	60.48	58.70	59.94	59.91	-0.94%	54,931
May 11, 2026	59.38	61.20	59.29	60.51	60.48	-0.49%	74,558
May 8, 2026	60.05	61.10	60.02	60.81	60.78	1.84%	75,083
May 7, 2026	59.54	60.50	59.20	59.71	59.68	1.72%	108,433
May 6, 2026	56.61	58.92	56.38	58.70	58.67	3.95%	90,130
May 5, 2026	57.07	57.49	56.24	56.47	56.44	0.39%	91,925
May 4, 2026	56.09	56.70	55.36	56.25	56.22	-0.04%	96,783
May 1, 2026	55.67	57.13	55.53	56.27	56.24	2.05%	93,305
Apr 30, 2026	56.02	56.02	52.90	55.14	55.11	-1.17%	90,369
Apr 29, 2026	55.54	56.43	55.04	55.79	55.76	-0.61%	92,759
Apr 28, 2026	55.86	56.31	55.31	56.13	56.10	-0.60%	57,705
Apr 27, 2026	55.08	56.61	54.90	56.47	56.44	1.38%	75,854
Apr 24, 2026	53.82	55.87	53.74	55.70	55.67	3.76%	121,074
Apr 23, 2026	54.33	54.82	52.73	53.68	53.66	-3.09%	93,406
Apr 22, 2026	54.54	55.43	54.22	55.39	55.36	3.19%	99,512