YQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.39	10.55	10.39	10.44	10.44	0.77%	78,214
May 11, 2026	10.41	10.41	10.32	10.36	10.36	-0.24%	64,681
May 8, 2026	10.52	10.52	10.36	10.38	10.38	-2.03%	105,672
May 7, 2026	10.54	10.63	10.51	10.60	10.60	-0.21%	102,682
May 6, 2026	10.76	10.76	10.62	10.62	10.57	-1.97%	81,239
May 5, 2026	10.89	10.89	10.81	10.83	10.78	-1.09%	115,748
May 4, 2026	10.91	11.00	10.91	10.95	10.90	0.22%	36,212
May 1, 2026	10.96	10.98	10.88	10.93	10.88	-0.70%	63,795
Apr 30, 2026	11.07	11.16	10.99	11.00	10.95	-1.32%	35,307
Apr 29, 2026	11.20	11.20	11.15	11.15	11.05	-0.45%	47,283
Apr 28, 2026	11.22	11.25	11.16	11.20	11.10	1.07%	55,320
Apr 27, 2026	11.08	11.12	11.07	11.08	10.98	0.05%	65,745
Apr 24, 2026	11.19	11.19	11.07	11.08	10.98	-1.63%	55,429
Apr 23, 2026	11.26	11.32	11.18	11.26	11.16	-0.04%	103,491
Apr 22, 2026	11.31	11.36	11.26	11.26	11.10	-1.31%	35,769
Apr 21, 2026	11.38	11.43	11.31	11.41	11.25	0.50%	62,735
Apr 20, 2026	11.36	11.42	11.34	11.36	11.20	0.25%	67,529
Apr 17, 2026	11.36	11.39	11.30	11.33	11.17	-1.02%	209,778
Apr 16, 2026	11.46	11.52	11.41	11.45	11.28	-1.11%	108,432
Apr 15, 2026	11.70	11.71	11.56	11.58	11.35	-1.24%	81,930
Apr 14, 2026	11.84	11.85	11.70	11.72	11.49	-1.69%	107,579
Apr 13, 2026	12.02	12.05	11.63	11.92	11.69	-0.74%	158,281
Apr 10, 2026	11.98	12.02	11.96	12.01	11.78	-0.06%	58,819
Apr 9, 2026	12.09	12.12	12.00	12.02	11.78	-1.27%	229,154
Apr 8, 2026	12.08	12.24	11.47	12.17	11.86	-2.85%	194,465
Apr 7, 2026	12.55	12.70	12.53	12.53	12.20	-0.05%	138,912
Apr 6, 2026	12.57	12.59	12.49	12.53	12.21	-0.44%	103,719
Apr 2, 2026	12.80	12.80	12.53	12.59	12.26	-0.52%	114,169
Apr 1, 2026	12.71	12.73	12.58	12.66	12.23	-1.10%	168,042
Mar 31, 2026	13.05	13.06	12.76	12.80	12.36	-2.72%	184,684
Mar 30, 2026	13.00	13.18	13.00	13.16	12.71	1.16%	185,398
Mar 27, 2026	12.94	13.01	12.93	13.00	12.56	1.00%	172,414
Mar 26, 2026	12.75	12.88	12.69	12.88	12.44	1.28%	75,287
Mar 25, 2026	12.69	12.73	12.65	12.71	12.19	-0.45%	160,339
Mar 24, 2026	12.76	12.79	12.69	12.77	12.24	0.91%	60,921
Mar 23, 2026	12.58	12.68	12.52	12.65	12.13	-1.19%	233,949
Mar 20, 2026	12.65	12.84	12.62	12.81	12.28	1.55%	179,434
Mar 19, 2026	12.60	12.68	12.54	12.61	12.09	0.13%	121,634
Mar 18, 2026	12.50	12.60	12.42	12.59	12.01	1.12%	71,263
Mar 17, 2026	12.39	12.51	12.39	12.45	11.87	-0.18%	69,525
Mar 16, 2026	12.47	12.51	12.43	12.48	11.89	-0.83%	48,344
Mar 13, 2026	12.40	12.59	12.39	12.58	11.99	1.00%	97,227
Mar 12, 2026	12.43	12.48	12.37	12.46	11.87	0.78%	46,800
Mar 11, 2026	12.28	12.39	12.27	12.36	11.72	0.19%	24,880
Mar 10, 2026	12.33	12.39	12.23	12.34	11.70	0.09%	37,375
Mar 9, 2026	12.57	12.59	12.31	12.32	11.69	-0.82%	127,394
Mar 6, 2026	12.51	12.51	12.32	12.43	11.78	1.37%	27,981
Mar 5, 2026	12.23	12.39	12.20	12.26	11.62	-0.34%	20,038
Mar 4, 2026	12.40	12.40	12.25	12.30	11.60	-0.77%	28,328
Mar 3, 2026	12.45	12.51	12.36	12.40	11.69	0.86%	70,319