XQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	47.49	48.34	47.41	48.04	48.04	-1.15%	238,866
Sep 11, 2026	48.41	48.73	48.41	48.60	48.60	1.42%	259,053
Sep 10, 2026	47.81	48.19	47.74	47.92	47.92	-1.30%	234,159
Sep 9, 2026	48.53	48.81	48.36	48.55	48.55	-0.37%	301,866
Sep 8, 2026	48.85	48.97	48.50	48.73	48.73	-0.14%	317,023
Sep 4, 2026	48.60	49.00	48.59	48.80	48.80	0.30%	277,658
Sep 3, 2026	48.00	48.78	48.00	48.66	48.66	1.60%	592,425
Sep 2, 2026	47.87	47.98	47.60	47.89	47.89	0.11%	218,713
Sep 1, 2026	48.70	49.09	48.43	48.68	47.84	-1.78%	668,146
Aug 31, 2026	49.33	49.56	49.12	49.56	48.70	0.41%	334,598
Aug 28, 2026	49.62	49.96	49.25	49.36	48.51	-0.74%	302,923
Aug 27, 2026	49.39	49.76	49.14	49.73	48.87	1.70%	342,808
Aug 26, 2026	48.75	49.06	48.58	48.90	48.05	0.30%	249,760
Aug 25, 2026	48.90	49.03	48.57	48.75	47.91	0.48%	223,081
Aug 24, 2026	48.73	48.73	48.15	48.52	47.68	-0.89%	264,354
Aug 21, 2026	49.10	49.22	48.67	48.95	48.11	0.25%	264,788
Aug 20, 2026	48.93	49.13	48.62	48.83	47.99	-0.57%	262,686
Aug 19, 2026	49.33	49.51	48.90	49.11	48.26	-0.32%	117,261
Aug 18, 2026	49.53	49.60	49.12	49.27	48.42	-1.91%	180,286
Aug 17, 2026	50.41	50.52	50.18	50.23	49.36	0.02%	167,801
Aug 14, 2026	50.28	50.46	49.97	50.22	49.35	-0.04%	190,096
Aug 13, 2026	49.70	50.43	49.65	50.24	49.37	1.17%	218,004
Aug 12, 2026	49.81	49.94	49.57	49.66	48.80	0.91%	213,498
Aug 11, 2026	49.52	49.66	49.05	49.21	48.36	-0.47%	148,945
Aug 10, 2026	49.51	49.67	49.36	49.44	48.59	-0.13%	270,021
Aug 7, 2026	49.24	49.56	49.01	49.50	48.65	1.42%	245,164
Aug 6, 2026	48.61	49.22	48.36	48.81	47.97	-0.55%	263,941
Aug 5, 2026	49.70	49.83	49.00	49.08	48.23	-0.84%	199,488
Aug 4, 2026	49.26	50.46	49.21	50.32	48.64	3.83%	441,884
Aug 3, 2026	47.50	48.64	47.18	48.46	46.85	2.19%	269,194
Jul 31, 2026	47.85	48.20	46.65	47.43	45.84	1.25%	207,417
Jul 30, 2026	45.91	47.06	45.88	46.84	45.28	4.95%	183,179
Jul 29, 2026	46.00	46.44	44.61	44.63	43.14	-3.25%	313,189
Jul 28, 2026	46.21	46.49	45.30	46.13	44.59	-1.44%	314,754
Jul 27, 2026	47.80	48.26	46.20	46.80	45.24	-0.26%	219,336
Jul 24, 2026	47.74	47.87	46.85	46.92	45.36	-1.80%	212,210
Jul 23, 2026	48.09	48.53	47.41	47.78	46.19	-2.95%	264,116
Jul 22, 2026	48.92	49.57	48.92	49.23	47.59	-0.59%	106,898
Jul 21, 2026	49.14	49.58	48.88	49.53	47.88	3.03%	161,716
Jul 20, 2026	48.74	49.21	48.06	48.07	46.47	-0.17%	451,109
Jul 17, 2026	47.70	48.84	47.25	48.15	46.54	-2.01%	352,913
Jul 16, 2026	49.75	49.95	48.85	49.14	47.50	-2.27%	220,743
Jul 15, 2026	50.81	51.01	49.68	50.28	48.60	-0.65%	287,418
Jul 14, 2026	50.49	50.70	50.08	50.61	48.92	1.59%	259,096
Jul 13, 2026	50.35	50.43	49.58	49.82	48.16	-2.41%	253,184
Jul 10, 2026	50.62	51.10	50.40	51.05	49.35	0.49%	313,854
Jul 9, 2026	50.40	50.84	50.24	50.80	49.11	2.14%	228,730
Jul 8, 2026	49.10	49.74	48.66	49.73	48.08	0.53%	277,736
Jul 7, 2026	50.85	50.89	49.96	50.35	47.82	-2.67%	595,779
Jul 6, 2026	51.18	52.00	51.18	51.73	49.13	1.99%	403,079