QQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.12	33.29	33.07	33.26	33.26	0.42%	138,391
Nov 21, 2024	33.01	33.21	32.62	33.12	33.12	0.09%	493,022
Nov 20, 2024	33.11	33.11	32.66	33.09	32.85	-0.06%	133,614
Nov 19, 2024	32.84	33.14	32.81	33.11	32.87	0.49%	86,288
Nov 18, 2024	32.84	32.99	32.83	32.95	32.71	0.58%	166,423
Nov 15, 2024	33.20	33.24	32.66	32.76	32.52	-2.33%	210,191
Nov 14, 2024	33.77	33.78	33.53	33.54	33.29	-1.50%	97,461
Nov 13, 2024	34.02	34.20	33.94	34.05	33.46	0.03%	137,591
Nov 12, 2024	33.96	34.09	33.84	34.04	33.45	0.06%	98,376
Nov 11, 2024	33.99	34.08	33.82	34.02	33.43	0.15%	169,629
Nov 8, 2024	33.75	34.00	33.75	33.97	33.38	0.62%	136,866
Nov 7, 2024	33.63	33.77	33.63	33.76	33.18	-0.18%	116,967
Nov 6, 2024	33.76	33.84	33.72	33.82	32.97	1.23%	180,172
Nov 5, 2024	33.32	33.43	33.32	33.41	32.58	0.48%	93,740
Nov 4, 2024	33.25	33.39	33.12	33.25	32.42	-0.03%	164,245
Nov 1, 2024	33.11	33.29	33.11	33.26	32.43	0.70%	128,249
Oct 31, 2024	33.71	33.71	33.03	33.03	32.20	-3.08%	157,497
Oct 30, 2024	34.34	34.34	34.02	34.08	32.97	-0.44%	141,908
Oct 29, 2024	34.16	34.27	34.06	34.23	33.12	0.29%	115,392
Oct 28, 2024	34.14	34.20	34.10	34.13	33.02	0.26%	188,869
Oct 25, 2024	33.98	34.10	33.98	34.04	32.93	0.47%	111,121
Oct 24, 2024	33.87	33.89	33.79	33.88	32.78	-0.35%	102,737
Oct 23, 2024	34.45	34.45	33.76	34.00	32.63	-1.42%	140,743
Oct 22, 2024	34.27	34.49	34.21	34.49	33.10	0.26%	98,950
Oct 21, 2024	34.20	34.40	34.13	34.40	33.02	0.41%	217,677
Oct 18, 2024	34.19	34.28	34.19	34.26	32.88	0.35%	107,649
Oct 17, 2024	34.21	34.21	34.10	34.14	32.77	-0.58%	208,376
Oct 16, 2024	34.26	34.35	34.07	34.34	32.69	0.35%	109,967
Oct 15, 2024	34.69	34.70	34.10	34.22	32.58	-1.18%	205,443
Oct 14, 2024	34.58	34.67	34.57	34.63	32.97	0.29%	160,677
Oct 11, 2024	34.34	34.54	34.29	34.53	32.87	0.35%	117,625
Oct 10, 2024	34.27	34.47	34.18	34.41	32.76	-0.81%	127,746
Oct 9, 2024	34.58	34.70	34.47	34.69	32.70	0.49%	168,789
Oct 8, 2024	34.50	34.55	34.45	34.52	32.54	0.44%	139,377
Oct 7, 2024	34.57	34.69	34.31	34.37	32.40	-0.87%	251,812
Oct 4, 2024	34.60	34.68	34.51	34.67	32.68	0.73%	146,296
Oct 3, 2024	34.29	34.50	34.26	34.42	32.44	0.17%	207,174
Oct 2, 2024	34.14	34.40	34.05	34.36	32.39	0.32%	202,106
Oct 1, 2024	34.72	34.72	33.95	34.25	32.28	-6.55%	432,544
Sep 30, 2024	36.56	36.65	36.44	36.65	32.65	0.27%	230,412
Sep 27, 2024	36.82	36.82	36.47	36.55	32.56	-0.49%	318,880
Sep 26, 2024	36.87	36.92	36.57	36.73	32.72	0.52%	170,523
Sep 25, 2024	36.46	36.54	36.44	36.54	32.55	0.30%	140,147
Sep 24, 2024	36.34	36.45	36.15	36.43	32.45	0.36%	119,971
Sep 23, 2024	36.21	36.30	36.15	36.30	32.33	0.33%	115,054
Sep 20, 2024	36.19	36.23	35.82	36.18	32.23	0.19%	123,500
Sep 19, 2024	36.15	36.17	36.07	36.11	32.17	0.73%	106,986
Sep 18, 2024	35.91	36.10	35.75	35.85	31.93	-0.06%	286,999
Sep 17, 2024	35.87	35.92	35.68	35.87	31.95	0.39%	85,453
Sep 16, 2024	35.75	35.76	35.50	35.73	31.83	-0.17%	88,979
Sep 13, 2024	35.63	35.79	35.60	35.79	31.88	0.53%	107,936
Sep 12, 2024	35.41	35.60	35.26	35.60	31.71	0.65%	93,345
Sep 11, 2024	35.18	35.37	34.65	35.37	31.51	0.86%	112,316
Sep 10, 2024	34.92	35.07	34.77	35.07	31.24	0.69%	117,431
Sep 9, 2024	34.71	34.83	34.66	34.83	31.03	0.93%	154,715
Sep 6, 2024	35.31	35.33	34.45	34.51	30.74	-2.27%	304,714
Sep 5, 2024	35.11	35.38	35.05	35.31	31.45	0.43%	216,644
Sep 4, 2024	35.01	35.28	34.89	35.16	31.32	0.14%	198,068
Sep 3, 2024	36.12	36.12	34.90	35.11	31.27	-11.63%	300,900
Aug 30, 2024	39.75	39.75	39.55	39.73	32.22	0.35%	375,575
Aug 29, 2024	39.56	39.88	39.45	39.59	32.10	0.51%	198,768
Aug 28, 2024	39.75	39.77	39.14	39.39	31.94	-0.91%	95,346
Aug 27, 2024	39.52	39.75	39.39	39.75	32.23	0.43%	121,469
Aug 26, 2024	39.90	39.90	39.41	39.58	32.09	-0.68%	162,166
Aug 23, 2024	39.67	39.87	39.65	39.85	32.31	0.84%	83,019
Aug 22, 2024	40.23	40.23	39.47	39.52	32.05	-1.45%	145,074
Aug 21, 2024	39.95	40.10	39.85	40.10	32.52	0.58%	95,623
Aug 20, 2024	39.84	39.95	39.68	39.87	32.33	0.15%	89,466
Aug 19, 2024	39.64	39.84	39.60	39.81	32.28	0.53%	145,281
Aug 16, 2024	39.45	39.65	39.40	39.60	32.11	0.30%	62,758
Aug 15, 2024	39.47	39.50	39.42	39.48	32.01	0.71%	80,059
Aug 14, 2024	39.07	39.24	38.86	39.20	31.79	0.56%	75,031
Aug 13, 2024	38.94	38.99	38.89	38.98	31.61	0.70%	81,607
Aug 12, 2024	38.51	38.71	38.39	38.71	31.39	0.68%	193,256
Aug 9, 2024	38.05	38.45	38.04	38.45	31.18	0.87%	200,132
Aug 8, 2024	38.00	38.15	37.88	38.12	30.91	1.17%	111,556
Aug 7, 2024	38.19	38.33	37.63	37.68	30.55	-0.50%	199,544
Aug 6, 2024	37.49	37.91	37.42	37.87	30.71	1.39%	363,168
Aug 5, 2024	35.75	37.90	35.72	37.35	30.29	-2.40%	647,383
Aug 2, 2024	38.34	38.61	37.96	38.27	31.03	-1.57%	545,996
Aug 1, 2024	39.66	39.93	38.58	38.88	31.53	-1.89%	456,683
Jul 31, 2024	39.54	39.66	39.51	39.63	32.13	-4.76%	174,260
Jul 30, 2024	42.15	42.23	41.31	41.61	31.74	-0.93%	226,544
Jul 29, 2024	41.97	42.03	41.81	42.00	32.03	0.50%	174,884
Jul 26, 2024	41.67	41.79	41.55	41.79	31.87	1.09%	159,014
Jul 25, 2024	41.73	41.96	41.16	41.34	31.53	-0.86%	227,588
Jul 24, 2024	42.72	42.72	41.67	41.70	31.81	-3.20%	229,498
Jul 23, 2024	43.14	43.29	43.05	43.08	32.86	-0.14%	128,505
Jul 22, 2024	43.02	43.14	42.90	43.14	32.90	1.13%	122,443
Jul 19, 2024	42.75	42.90	42.56	42.66	32.54	-0.42%	185,513
Jul 18, 2024	43.11	43.14	42.54	42.84	32.67	-0.28%	203,694
Jul 17, 2024	43.50	43.56	42.93	42.96	32.77	-2.45%	147,791
Jul 16, 2024	43.98	44.07	43.79	44.04	33.59	0.41%	119,937
Jul 15, 2024	43.83	43.89	43.71	43.86	33.45	0.55%	172,727
Jul 12, 2024	43.50	43.65	43.44	43.62	33.27	0.48%	89,531
Jul 11, 2024	44.25	44.28	43.30	43.41	33.11	-1.77%	246,444
Jul 10, 2024	44.07	44.22	44.07	44.19	33.70	0.34%	122,768
Jul 9, 2024	43.98	44.07	43.92	44.04	33.59	0.20%	136,820
Jul 8, 2024	43.77	43.95	43.73	43.95	33.52	0.55%	138,247
Jul 5, 2024	43.62	43.74	43.59	43.71	33.34	0.48%	185,458