YQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.30	9.30	9.23	9.26	-	-1.34%	36,582
Oct 1, 2026	9.36	9.42	9.36	9.39	9.39	0.10%	17,084
Sep 30, 2026	9.41	9.41	9.37	9.41	9.38	-0.13%	13,746
Sep 29, 2026	9.45	9.45	9.41	9.43	9.39	-0.06%	46,681
Sep 28, 2026	9.40	9.47	9.40	9.43	9.39	0.94%	31,214
Sep 25, 2026	9.38	9.39	9.32	9.34	9.31	-0.24%	23,261
Sep 24, 2026	9.44	9.47	9.36	9.37	9.33	-0.19%	48,299
Sep 23, 2026	9.33	9.45	9.33	9.42	9.35	0.96%	29,553
Sep 22, 2026	9.43	9.43	9.32	9.33	9.26	-0.79%	40,710
Sep 21, 2026	9.56	9.60	9.37	9.41	9.33	-2.69%	66,664
Sep 18, 2026	9.64	9.73	9.62	9.67	9.59	-0.32%	24,977
Sep 17, 2026	9.72	9.76	9.67	9.70	9.62	-1.13%	412,554
Sep 16, 2026	9.83	9.89	9.80	9.85	9.73	-0.09%	21,931
Sep 15, 2026	9.83	9.86	9.79	9.86	9.74	0.51%	20,966
Sep 14, 2026	9.87	9.87	9.79	9.81	9.69	0.62%	27,337
Sep 11, 2026	9.71	9.75	9.71	9.75	9.63	-0.11%	11,585
Sep 10, 2026	9.74	9.77	9.73	9.76	9.64	0.50%	24,458
Sep 9, 2026	9.73	9.75	9.70	9.75	9.59	0.26%	14,439
Sep 8, 2026	9.70	9.74	9.69	9.72	9.57	0.20%	12,883
Sep 4, 2026	9.68	9.73	9.67	9.70	9.55	-0.10%	29,227
Sep 3, 2026	9.76	9.76	9.69	9.71	9.56	-0.52%	18,261
Sep 2, 2026	9.79	9.82	9.79	9.80	9.61	0.11%	20,286
Sep 1, 2026	9.78	9.81	9.77	9.79	9.60	0.51%	17,908
Aug 31, 2026	9.71	9.75	9.70	9.74	9.55	0.27%	25,422
Aug 28, 2026	9.68	9.73	9.63	9.71	9.52	0.66%	13,280
Aug 27, 2026	9.72	9.72	9.65	9.65	9.46	-1.14%	27,814
Aug 26, 2026	9.85	9.85	9.78	9.80	9.57	0.06%	17,828
Aug 25, 2026	9.80	9.81	9.75	9.79	9.56	-0.15%	13,491
Aug 24, 2026	9.79	9.85	9.76	9.81	9.58	0.72%	32,092
Aug 21, 2026	9.71	9.76	9.71	9.74	9.51	-0.11%	38,550
Aug 20, 2026	9.81	9.81	9.73	9.75	9.52	0.16%	49,845
Aug 19, 2026	9.75	9.79	9.75	9.77	9.51	0.08%	16,188
Aug 18, 2026	9.75	9.78	9.74	9.76	9.50	1.08%	46,772
Aug 17, 2026	9.61	9.66	9.61	9.66	9.40	0.05%	31,890
Aug 14, 2026	9.59	9.67	9.59	9.66	9.39	0.42%	21,336
Aug 13, 2026	9.67	9.70	9.58	9.61	9.35	-1.14%	70,868
Aug 12, 2026	9.73	9.78	9.72	9.76	9.46	-0.32%	49,553
Aug 11, 2026	9.75	9.82	9.75	9.80	9.49	0.47%	44,656
Aug 10, 2026	9.74	9.76	9.69	9.75	9.45	0.41%	35,465
Aug 7, 2026	9.75	9.80	9.70	9.71	9.41	-0.90%	70,835
Aug 6, 2026	9.84	9.84	9.76	9.80	9.49	0.53%	26,798
Aug 5, 2026	9.70	9.81	9.68	9.81	9.44	0.63%	43,270
Aug 4, 2026	9.96	9.96	9.70	9.74	9.38	-3.25%	122,085
Aug 3, 2026	10.18	10.18	10.06	10.07	9.70	-1.12%	43,490
Jul 31, 2026	10.15	10.29	10.09	10.18	9.81	-0.25%	57,578
Jul 30, 2026	10.30	10.31	10.21	10.21	9.83	-1.91%	73,753
Jul 29, 2026	10.34	10.48	10.32	10.47	10.02	1.32%	96,241
Jul 28, 2026	10.36	10.42	10.30	10.34	9.89	0.58%	35,138
Jul 27, 2026	10.15	10.31	10.15	10.28	9.84	0.72%	36,677
Jul 24, 2026	10.15	10.23	10.14	10.21	9.77	0.80%	52,864