QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	63.72	64.00	63.01	63.94	63.94	0.44%	21,769
Sep 24, 2026	61.79	63.82	61.79	63.66	63.66	1.51%	16,139
Sep 23, 2026	64.03	64.25	62.59	62.71	62.71	-1.68%	43,186
Sep 22, 2026	64.18	65.00	63.78	63.78	63.78	-0.78%	27,609
Sep 21, 2026	61.12	64.61	61.12	64.28	64.28	6.68%	46,829
Sep 18, 2026	61.16	61.31	60.00	60.25	60.25	-0.37%	31,481
Sep 17, 2026	60.19	60.71	59.56	60.48	60.48	3.42%	31,185
Sep 16, 2026	59.00	59.58	57.99	58.48	58.48	-0.46%	26,676
Sep 15, 2026	59.20	59.68	58.44	58.75	58.75	-1.53%	30,634
Sep 14, 2026	58.81	60.26	58.75	59.67	59.67	0.58%	23,986
Sep 11, 2026	59.00	59.80	58.89	59.32	59.32	2.16%	24,162
Sep 10, 2026	57.28	58.30	57.28	58.07	58.07	-0.24%	6,094
Sep 9, 2026	58.41	58.41	57.90	58.21	58.21	0.35%	9,454
Sep 8, 2026	58.27	58.27	57.66	58.01	58.01	-0.95%	11,946
Sep 4, 2026	59.97	59.97	58.20	58.57	58.57	-2.75%	28,217
Sep 3, 2026	58.56	60.86	58.56	60.22	60.22	4.91%	45,249
Sep 2, 2026	56.74	57.66	56.63	57.40	57.40	1.57%	18,691
Sep 1, 2026	55.75	57.20	55.25	56.51	56.51	-2.04%	16,133
Aug 31, 2026	57.39	57.69	57.00	57.69	57.69	-0.43%	10,339
Aug 28, 2026	57.41	59.07	57.41	57.94	57.94	1.45%	23,405
Aug 27, 2026	55.97	57.26	55.97	57.11	57.11	2.68%	17,544
Aug 26, 2026	55.96	55.96	55.20	55.62	55.62	-0.07%	5,831
Aug 25, 2026	55.72	55.84	55.20	55.66	55.66	1.02%	17,089
Aug 24, 2026	55.20	55.67	54.78	55.10	55.10	0.07%	33,912
Aug 21, 2026	54.44	55.65	54.44	55.06	55.06	1.13%	18,013
Aug 20, 2026	55.25	55.45	54.34	54.44	54.44	-2.26%	18,657
Aug 19, 2026	54.55	56.20	54.50	55.70	55.70	2.41%	45,723
Aug 18, 2026	54.45	54.77	54.00	54.39	54.39	-1.82%	17,715
Aug 17, 2026	56.81	56.81	54.98	55.40	55.40	-2.57%	24,446
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