YQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.45	12.45	12.25	12.29	12.29	-0.05%	77,178
Feb 27, 2026	12.32	12.35	12.27	12.30	12.30	0.33%	20,581
Feb 26, 2026	12.08	12.33	12.08	12.26	12.25	0.82%	45,765
Feb 25, 2026	12.21	12.21	12.12	12.16	12.10	-1.11%	69,682
Feb 24, 2026	12.36	12.36	12.26	12.29	12.23	-0.72%	20,931
Feb 23, 2026	12.26	12.41	12.26	12.38	12.32	1.04%	45,940
Feb 20, 2026	12.36	12.37	12.19	12.25	12.20	-0.87%	96,939
Feb 19, 2026	12.34	12.40	12.29	12.36	12.30	0.10%	47,861
Feb 18, 2026	12.41	12.41	12.26	12.35	12.22	-0.40%	62,003
Feb 17, 2026	12.44	12.51	12.37	12.40	12.27	0.10%	62,389
Feb 13, 2026	12.42	12.42	12.29	12.39	12.26	0.20%	56,590
Feb 12, 2026	12.15	12.38	12.12	12.36	12.24	1.09%	68,555
Feb 11, 2026	12.13	12.30	12.12	12.23	12.04	-0.06%	36,785
Feb 10, 2026	12.13	12.23	12.12	12.23	12.05	0.44%	8,273
Feb 9, 2026	12.34	12.34	12.12	12.18	12.00	-0.69%	26,545
Feb 6, 2026	12.39	12.39	12.23	12.27	12.08	-0.45%	36,209
Feb 5, 2026	12.35	12.40	12.24	12.32	12.13	0.07%	72,660
Feb 4, 2026	12.25	12.38	12.22	12.31	12.09	1.12%	48,331
Feb 3, 2026	12.03	12.22	12.03	12.18	11.95	1.29%	57,288
Feb 2, 2026	12.10	12.10	11.96	12.02	11.80	-0.44%	27,642
Jan 30, 2026	11.97	12.10	11.92	12.07	11.85	1.28%	29,424
Jan 29, 2026	11.86	12.11	11.85	11.92	11.70	0.43%	43,070
Jan 28, 2026	11.85	11.91	11.79	11.87	11.62	-0.34%	37,313
Jan 27, 2026	11.90	11.98	11.87	11.91	11.66	-0.71%	58,896
Jan 26, 2026	12.00	12.05	11.95	12.00	11.74	-0.04%	90,444
Jan 23, 2026	12.10	12.10	11.97	12.00	11.75	-0.41%	51,272
Jan 22, 2026	12.04	12.13	12.01	12.05	11.79	-0.78%	138,987
Jan 21, 2026	12.18	12.20	12.06	12.15	11.85	-0.30%	322,995
Jan 20, 2026	12.20	12.22	12.12	12.18	11.89	1.18%	70,573
Jan 16, 2026	11.92	12.07	11.92	12.04	11.75	0.28%	71,462
Jan 15, 2026	11.91	12.03	11.91	12.01	11.71	-0.49%	38,764
Jan 14, 2026	12.02	12.11	12.02	12.07	11.74	1.01%	34,452
Jan 13, 2026	11.90	11.98	11.89	11.94	11.62	0.28%	22,308
Jan 12, 2026	12.01	12.01	11.90	11.91	11.58	-0.08%	29,989
Jan 9, 2026	12.00	12.03	11.91	11.92	11.59	-0.68%	30,465
Jan 8, 2026	12.04	12.07	12.00	12.00	11.67	0.02%	16,228
Jan 7, 2026	12.01	12.02	11.93	12.00	11.62	-0.08%	27,759
Jan 6, 2026	12.06	12.09	12.00	12.01	11.63	-0.74%	13,445
Jan 5, 2026	12.12	12.12	12.04	12.10	11.72	-0.67%	38,262
Jan 2, 2026	12.09	12.19	12.04	12.18	11.79	0.25%	56,613
Dec 31, 2025	12.14	12.18	12.11	12.15	11.72	0.55%	41,090
Dec 30, 2025	12.08	12.10	12.04	12.08	11.66	0.18%	22,264
Dec 29, 2025	12.05	12.10	12.00	12.06	11.64	0.43%	36,061
Dec 26, 2025	12.00	12.03	11.99	12.01	11.59	-0.25%	14,211
Dec 24, 2025	12.07	12.08	12.03	12.04	11.58	-0.13%	12,218
Dec 23, 2025	12.13	12.13	12.04	12.06	11.59	-0.28%	17,859
Dec 22, 2025	12.02	12.11	12.02	12.09	11.62	-0.29%	55,050
Dec 19, 2025	12.18	12.18	12.10	12.13	11.66	-1.10%	55,652
Dec 18, 2025	12.22	12.26	12.16	12.26	11.79	-0.73%	31,709
Dec 17, 2025	12.27	12.36	12.26	12.35	11.82	0.79%	42,155