QXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.10	27.10	26.90	27.01	27.01	-0.56%	12,979
Mar 10, 2026	27.07	27.42	27.07	27.16	27.16	-0.08%	34,678
Mar 9, 2026	26.56	27.21	26.56	27.18	27.18	1.25%	11,371
Mar 6, 2026	26.96	27.04	26.85	26.85	26.85	-1.37%	3,418
Mar 5, 2026	27.08	27.31	27.02	27.22	27.22	-0.34%	4,703
Mar 4, 2026	27.24	27.40	27.24	27.31	27.31	1.47%	8,020
Mar 3, 2026	26.72	27.00	26.65	26.92	26.92	-1.12%	16,338
Mar 2, 2026	27.05	27.26	27.05	27.22	27.22	0.28%	8,245
Feb 27, 2026	27.09	27.19	27.03	27.15	27.15	-0.28%	13,846
Feb 26, 2026	27.28	27.28	27.01	27.22	27.22	-1.11%	15,735
Feb 25, 2026	27.50	27.53	27.44	27.53	27.53	1.31%	14,349
Feb 24, 2026	27.15	27.22	27.10	27.17	27.17	1.18%	172,697
Feb 23, 2026	26.97	26.97	26.77	26.85	26.85	-1.06%	44,621
Feb 20, 2026	27.04	27.21	27.04	27.14	27.14	0.76%	16,443
Feb 19, 2026	26.97	26.97	26.81	26.94	26.94	-0.45%	268,339
Feb 18, 2026	27.11	27.19	26.94	27.06	27.06	0.92%	23,362
Feb 17, 2026	26.59	26.87	26.59	26.81	26.81	-0.19%	32,707
Feb 13, 2026	26.85	27.07	26.81	26.86	26.86	0.13%	19,609
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