QXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.30	27.30	26.80	26.83	26.83	-2.06%	18,796
Feb 11, 2026	27.27	27.69	27.26	27.39	27.39	0.22%	15,928
Feb 10, 2026	27.51	27.55	27.32	27.33	27.33	-0.46%	18,521
Feb 9, 2026	27.30	27.51	27.27	27.46	27.46	0.77%	7,995
Feb 6, 2026	26.85	27.25	26.85	27.25	27.25	2.14%	5,187
Feb 5, 2026	26.82	26.84	26.66	26.68	26.68	-1.44%	14,838
Feb 4, 2026	27.52	27.52	27.03	27.07	27.07	-1.71%	12,955
Feb 3, 2026	27.65	27.65	27.33	27.54	27.54	-1.56%	7,122
Feb 2, 2026	27.70	28.11	27.70	27.97	27.97	0.86%	18,352
Jan 30, 2026	27.99	28.07	27.62	27.73	27.73	-1.48%	17,769
Jan 29, 2026	28.25	28.25	27.92	28.15	28.15	-0.61%	6,745
Jan 28, 2026	28.29	28.45	28.27	28.32	28.32	0.36%	9,979
Jan 27, 2026	28.19	28.25	28.19	28.22	28.22	0.86%	11,310
Jan 26, 2026	27.98	28.04	27.96	27.98	27.98	0.53%	1,688
Jan 23, 2026	27.80	27.94	27.78	27.83	27.83	0.34%	15,366
Jan 22, 2026	27.80	27.80	27.64	27.74	27.74	0.75%	9,217
Jan 21, 2026	27.39	27.73	27.29	27.53	27.53	1.36%	3,063
Jan 20, 2026	27.17	27.35	27.15	27.16	27.16	-2.15%	11,902
Jan 16, 2026	27.79	27.80	27.71	27.76	27.76	0.03%	4,028
Jan 15, 2026	27.95	27.99	27.74	27.75	27.75	0.29%	18,909
Jan 14, 2026	27.60	27.69	27.52	27.68	27.68	-1.02%	18,797
Jan 13, 2026	27.97	28.10	27.29	27.96	27.96	-0.21%	7,042
Jan 12, 2026	27.81	28.11	27.81	28.02	28.02	-0.28%	7,112
Jan 9, 2026	27.94	28.18	27.94	28.10	28.10	1.37%	22,299
Jan 8, 2026	27.84	27.84	27.67	27.72	27.72	-0.77%	11,681
Jan 7, 2026	27.90	28.03	27.89	27.94	27.94	0.27%	14,847
Jan 6, 2026	27.79	27.89	27.68	27.86	27.86	0.98%	10,085
Jan 5, 2026	27.66	27.72	27.58	27.59	27.59	0.69%	14,302
Jan 2, 2026	27.61	27.61	27.36	27.40	27.40	-0.24%	6,676
Dec 31, 2025	27.56	27.58	27.47	27.47	27.47	-0.63%	4,201
Dec 30, 2025	27.53	27.72	27.53	27.64	27.64	-0.12%	7,339
Dec 29, 2025	27.65	27.72	27.59	27.68	27.68	-0.49%	75,952
Dec 26, 2025	27.86	27.91	27.78	27.81	27.81	-0.09%	12,986
Dec 24, 2025	27.76	28.39	27.70	27.84	27.84	0.38%	216,105
Dec 23, 2025	27.72	27.73	27.69	27.73	27.73	-13.94%	3,637
Dec 22, 2025	32.26	32.26	32.17	32.23	27.58	0.55%	4,796
Dec 19, 2025	31.69	32.09	31.69	32.05	27.43	1.24%	9,031
Dec 18, 2025	31.73	31.79	31.55	31.66	27.09	1.16%	5,460
Dec 17, 2025	31.86	31.86	31.24	31.29	26.78	-1.74%	14,020
Dec 16, 2025	31.72	31.86	31.66	31.85	27.25	0.34%	13,760
Dec 15, 2025	31.85	31.85	31.74	31.74	27.16	-0.44%	2,640
Dec 12, 2025	32.31	32.31	31.60	31.88	27.28	-1.92%	6,459
Dec 11, 2025	32.15	32.54	32.15	32.50	27.81	-0.47%	5,820
Dec 10, 2025	32.46	32.73	32.35	32.66	27.94	0.52%	6,949
Dec 9, 2025	32.42	32.57	32.42	32.49	27.80	0.23%	7,612
Dec 8, 2025	32.59	32.59	32.34	32.41	27.73	-0.30%	7,443
Dec 5, 2025	32.68	32.68	32.51	32.51	27.82	0.49%	8,164
Dec 4, 2025	32.30	32.40	32.28	32.35	27.68	-0.26%	3,377
Dec 3, 2025	32.29	32.46	32.29	32.44	27.75	0.28%	3,206
Dec 2, 2025	32.30	32.41	32.30	32.34	27.68	0.97%	3,404