QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.00	61.23	60.25	60.25	60.25	-0.43%	37,867
May 21, 2026	60.64	61.20	59.13	60.51	60.51	0.15%	56,610
May 20, 2026	59.49	60.42	58.90	60.42	60.42	2.62%	33,007
May 19, 2026	59.94	59.94	58.15	58.88	58.88	-2.58%	99,980
May 18, 2026	61.30	61.82	59.66	60.44	60.44	-1.42%	103,308
May 15, 2026	61.37	62.56	60.45	61.31	61.31	-2.70%	46,787
May 14, 2026	62.47	63.50	62.35	63.01	63.01	1.06%	75,944
May 13, 2026	59.95	62.80	59.82	62.35	62.35	4.02%	60,380
May 12, 2026	59.84	60.48	58.70	59.94	59.94	-0.94%	54,931
May 11, 2026	59.38	61.20	59.29	60.51	60.51	-0.49%	74,558
May 8, 2026	60.05	61.10	60.02	60.81	60.81	1.84%	75,083
May 7, 2026	59.54	60.50	59.20	59.71	59.71	1.72%	108,433
May 6, 2026	56.61	58.92	56.38	58.70	58.70	3.95%	90,130
May 5, 2026	57.07	57.49	56.24	56.47	56.47	0.39%	91,925
May 4, 2026	56.09	56.70	55.36	56.25	56.25	-0.04%	96,783
May 1, 2026	55.67	57.13	55.53	56.27	56.27	2.05%	93,305
Apr 30, 2026	56.02	56.02	52.90	55.14	55.14	-1.17%	90,369
Apr 29, 2026	55.54	56.43	55.04	55.79	55.79	-0.61%	92,759
Apr 28, 2026	55.86	56.31	55.31	56.13	56.13	-0.60%	57,705
Apr 27, 2026	55.08	56.61	54.90	56.47	56.47	1.38%	75,854
Apr 24, 2026	53.82	55.87	53.74	55.70	55.70	3.76%	121,074
Apr 23, 2026	54.33	54.82	52.73	53.68	53.68	-3.09%	93,406
Apr 22, 2026	54.54	55.43	54.22	55.39	55.39	3.19%	99,512
Apr 21, 2026	54.69	55.00	53.40	53.68	53.68	-1.21%	78,826
Apr 20, 2026	55.05	55.05	53.52	54.34	54.34	-2.04%	94,084
Apr 17, 2026	54.95	56.12	54.52	55.47	55.47	3.39%	91,039
Apr 16, 2026	54.10	54.12	52.45	53.65	53.65	0.13%	117,574
Apr 15, 2026	51.38	53.65	51.26	53.58	53.58	5.06%	128,863
Apr 14, 2026	49.00	51.14	49.00	51.00	51.00	6.07%	117,394
Apr 13, 2026	47.10	48.11	46.69	48.08	48.08	1.89%	76,039
Apr 10, 2026	46.86	47.47	46.68	47.19	47.19	1.44%	55,175
Apr 9, 2026	45.61	46.65	44.84	46.52	46.52	3.17%	47,326
Apr 8, 2026	46.32	46.64	44.63	45.09	45.09	5.03%	79,240
Apr 7, 2026	42.21	42.93	41.00	42.93	42.93	-0.35%	104,418
Apr 6, 2026	43.25	43.50	42.52	43.08	43.08	0.58%	57,403
Apr 2, 2026	41.70	43.08	41.29	42.83	42.83	-1.59%	126,795
Apr 1, 2026	43.32	44.17	42.92	43.52	43.52	2.67%	346,404
Mar 31, 2026	40.10	42.60	40.10	42.39	42.39	9.10%	324,517
Mar 30, 2026	39.85	39.85	38.42	38.86	38.86	-0.30%	96,437
Mar 27, 2026	40.58	40.58	38.84	38.97	38.97	-5.60%	115,878
Mar 26, 2026	43.33	43.35	41.17	41.28	41.28	-6.35%	94,327
Mar 25, 2026	44.62	45.16	43.88	44.08	44.08	1.50%	79,868
Mar 24, 2026	44.00	44.26	43.38	43.43	43.43	-2.82%	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