QXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.65	32.65	32.37	32.46	32.46	-0.19%	13,580
Aug 13, 2026	32.56	32.64	32.52	32.52	32.52	1.21%	6,341
Aug 12, 2026	32.19	32.25	32.12	32.13	32.13	0.67%	15,254
Aug 11, 2026	32.00	32.06	31.76	31.92	31.92	-0.27%	12,219
Aug 10, 2026	32.00	32.15	31.99	32.01	32.01	-0.35%	7,142
Aug 7, 2026	31.95	32.12	31.94	32.12	32.12	1.19%	5,567
Aug 6, 2026	31.80	31.81	31.70	31.74	31.74	-0.46%	8,107
Aug 5, 2026	32.21	32.21	31.79	31.89	31.89	-0.75%	9,203
Aug 4, 2026	32.10	32.23	32.09	32.13	32.13	3.45%	8,270
Aug 3, 2026	30.50	31.13	30.50	31.06	31.06	1.59%	6,792
Jul 31, 2026	30.38	30.62	30.23	30.57	30.57	0.86%	44,499
Jul 30, 2026	30.14	30.31	30.11	30.31	30.31	3.36%	241,391
Jul 29, 2026	29.46	30.13	29.33	29.33	29.33	-2.04%	32,750
Jul 28, 2026	29.79	30.14	29.79	29.94	29.94	-0.98%	37,233
Jul 27, 2026	30.53	30.53	30.03	30.23	30.23	-0.25%	37,211
Jul 24, 2026	30.48	30.48	30.23	30.31	30.31	-1.23%	2,303
Jul 23, 2026	30.66	30.80	30.53	30.68	30.68	-2.00%	11,936
Jul 22, 2026	31.28	31.42	31.27	31.31	31.31	-0.42%	4,980
Jul 21, 2026	31.19	31.48	31.19	31.44	31.44	1.90%	16,512
Jul 20, 2026	31.06	31.17	30.83	30.86	30.86	-0.08%	6,991
Jul 17, 2026	30.72	31.15	30.72	30.88	30.88	-1.37%	15,162
Jul 16, 2026	31.40	31.44	31.19	31.31	31.31	-1.65%	3,711
Jul 15, 2026	31.98	31.98	31.53	31.83	31.83	-0.27%	7,237
Jul 14, 2026	31.68	32.03	31.68	31.92	31.92	1.02%	12,154
Jul 13, 2026	31.60	31.84	31.60	31.60	31.60	-1.81%	8,561
Jul 10, 2026	31.96	32.24	31.94	32.18	32.18	0.37%	5,452
Jul 9, 2026	32.04	32.09	32.03	32.06	32.06	1.55%	5,845
Jul 8, 2026	31.17	31.60	31.05	31.57	31.57	0.28%	6,327
Jul 7, 2026	31.57	31.63	31.41	31.48	31.48	-2.13%	6,491
Jul 6, 2026	32.16	32.17	32.06	32.17	32.17	1.64%	10,820
Jul 2, 2026	31.52	31.65	31.45	31.65	31.65	-1.71%	13,631
Jul 1, 2026	32.40	32.40	32.20	32.20	32.20	-1.60%	6,565
Jun 30, 2026	32.31	32.80	32.31	32.72	32.72	1.83%	20,166
Jun 29, 2026	31.53	32.18	31.53	32.13	32.13	2.01%	5,988
Jun 26, 2026	31.49	31.79	31.49	31.58	31.50	-0.82%	4,294
Jun 25, 2026	32.37	32.37	31.71	31.84	31.76	0.68%	17,044
Jun 24, 2026	31.90	32.03	31.47	31.63	31.54	-0.65%	9,512
Jun 23, 2026	31.81	32.04	31.75	31.83	31.75	-2.94%	7,006
Jun 22, 2026	33.04	33.04	32.71	32.80	32.71	-0.36%	12,388
Jun 18, 2026	32.54	32.95	32.54	32.92	32.83	2.49%	12,775
Jun 17, 2026	32.65	32.68	32.12	32.12	32.04	-1.09%	9,744
Jun 16, 2026	33.05	33.05	32.47	32.47	32.39	-1.67%	12,933
Jun 15, 2026	32.92	33.10	32.92	33.02	32.94	2.95%	10,236
Jun 12, 2026	31.66	32.16	31.66	32.08	32.00	0.59%	16,324
Jun 11, 2026	31.23	31.93	31.10	31.89	31.81	2.98%	6,865
Jun 10, 2026	31.61	31.61	30.97	30.97	30.89	-1.73%	4,940
Jun 9, 2026	31.98	31.98	30.58	31.51	31.43	-1.27%	9,364
Jun 8, 2026	31.16	32.17	31.16	31.92	31.84	1.33%	4,092
Jun 5, 2026	32.18	32.35	31.50	31.50	31.42	-4.54%	7,588
Jun 4, 2026	32.88	33.12	32.85	33.00	32.91	-0.46%	8,658