QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	55.67	57.13	55.53	56.27	56.27	2.05%	93,301
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%	90,573
Apr 28, 2026	55.86	56.31	55.31	56.13	56.13	-0.60%	57,335
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%	119,768
Apr 23, 2026	54.33	54.82	52.73	53.68	53.68	-3.09%	92,190
Apr 22, 2026	54.54	55.43	54.22	55.39	55.39	3.19%	93,860
Apr 21, 2026	54.69	55.00	53.40	53.68	53.68	-1.21%	77,831
Apr 20, 2026	55.05	55.05	53.52	54.34	54.34	-2.04%	89,518
Apr 17, 2026	54.95	56.12	54.52	55.47	55.47	3.39%	90,101
Apr 16, 2026	54.10	54.12	52.45	53.65	53.65	0.13%	116,185
Apr 15, 2026	51.38	53.65	51.26	53.58	53.58	5.06%	128,382
Apr 14, 2026	49.00	51.14	49.00	51.00	51.00	6.07%	116,243
Apr 13, 2026	47.10	48.11	46.69	48.08	48.08	1.89%	74,373
Apr 10, 2026	46.86	47.47	46.68	47.19	47.19	1.44%	55,086
Apr 9, 2026	45.61	46.65	44.84	46.52	46.52	3.17%	44,859
Apr 8, 2026	46.32	46.64	44.63	45.09	45.09	5.03%	75,897
Apr 7, 2026	42.21	42.93	41.00	42.93	42.93	-0.35%	95,479
Apr 6, 2026	43.25	43.50	42.52	43.08	43.08	0.58%	50,403
Apr 2, 2026	41.70	43.08	41.29	42.83	42.83	-1.59%	125,052
Apr 1, 2026	43.32	44.17	42.92	43.52	43.52	2.67%	342,322
Mar 31, 2026	40.10	42.60	40.10	42.39	42.39	9.10%	315,472
Mar 30, 2026	39.85	39.85	38.42	38.86	38.86	-0.30%	96,354
Mar 27, 2026	40.58	40.58	38.84	38.97	38.97	-5.60%	115,200
Mar 26, 2026	43.33	43.35	41.17	41.28	41.28	-6.35%	93,276
Mar 25, 2026	44.62	45.16	43.88	44.08	44.08	1.50%	79,858
Mar 24, 2026	44.00	44.26	43.38	43.43	43.43	-2.88%	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
Mar 12, 2026	48.43	48.43	47.28	47.44	47.41	-3.60%	72,514
Mar 11, 2026	49.36	50.04	48.68	49.21	49.18	0.53%	56,086
Mar 10, 2026	48.77	49.55	48.47	48.95	48.92	0.91%	51,650
Mar 9, 2026	46.48	48.71	45.84	48.51	48.48	2.13%	113,767
Mar 6, 2026	47.75	48.54	47.36	47.50	47.47	-3.61%	44,750
Mar 5, 2026	49.21	49.46	48.21	49.28	49.25	-0.36%	51,718
Mar 4, 2026	48.54	49.79	48.37	49.46	49.43	2.98%	63,949
Mar 3, 2026	46.78	48.23	46.20	48.03	48.00	-0.93%	79,771
Mar 2, 2026	46.40	48.94	46.34	48.48	48.45	0.71%	76,362
Feb 27, 2026	48.12	48.75	47.57	48.14	48.11	-2.75%	53,803
Feb 26, 2026	50.81	50.91	48.92	49.50	49.47	-3.34%	91,132
Feb 25, 2026	50.09	51.21	50.09	51.21	51.18	3.23%	50,861
Feb 24, 2026	48.44	49.76	47.99	49.61	49.58	2.10%	57,108
Feb 23, 2026	49.97	49.97	48.15	48.59	48.56	-2.99%	56,140
Feb 20, 2026	48.05	50.35	48.00	50.09	50.06	3.30%	161,461