YQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	11.31	11.36	11.29	11.29	-	-1.09%	18,882
Apr 21, 2026	11.38	11.43	11.31	11.41	11.41	0.50%	62,723
Apr 20, 2026	11.36	11.42	11.34	11.36	11.36	0.25%	67,529
Apr 17, 2026	11.36	11.39	11.30	11.33	11.33	-1.02%	209,778
Apr 16, 2026	11.46	11.52	11.41	11.45	11.45	-1.11%	108,432
Apr 15, 2026	11.70	11.71	11.56	11.58	11.51	-1.24%	81,930
Apr 14, 2026	11.84	11.85	11.70	11.72	11.66	-1.69%	107,579
Apr 13, 2026	12.02	12.05	11.63	11.92	11.86	-0.74%	158,281
Apr 10, 2026	11.98	12.02	11.96	12.01	11.95	-0.06%	58,819
Apr 9, 2026	12.09	12.12	12.00	12.02	11.95	-1.27%	229,154
Apr 8, 2026	12.08	12.24	11.47	12.17	12.03	-2.85%	194,465
Apr 7, 2026	12.55	12.70	12.53	12.53	12.38	-0.05%	138,912
Apr 6, 2026	12.57	12.59	12.49	12.53	12.39	-0.44%	103,719
Apr 2, 2026	12.80	12.80	12.53	12.59	12.44	-0.52%	114,169
Apr 1, 2026	12.71	12.73	12.58	12.66	12.40	-1.10%	168,042
Mar 31, 2026	13.05	13.06	12.76	12.80	12.54	-2.72%	184,684
Mar 30, 2026	13.00	13.18	13.00	13.16	12.89	1.16%	185,398
Mar 27, 2026	12.94	13.01	12.93	13.00	12.74	1.00%	172,414
Mar 26, 2026	12.75	12.88	12.69	12.88	12.62	1.28%	75,287
Mar 25, 2026	12.69	12.73	12.65	12.71	12.36	-0.45%	160,339
Mar 24, 2026	12.76	12.79	12.69	12.77	12.42	0.91%	60,921
Mar 23, 2026	12.58	12.68	12.52	12.65	12.31	-1.19%	233,949
Mar 20, 2026	12.65	12.84	12.62	12.81	12.46	1.55%	179,434
Mar 19, 2026	12.60	12.68	12.54	12.61	12.26	0.13%	121,634
Mar 18, 2026	12.50	12.60	12.42	12.59	12.18	1.12%	71,263
Mar 17, 2026	12.39	12.51	12.39	12.45	12.04	-0.18%	69,525
Mar 16, 2026	12.47	12.51	12.43	12.48	12.06	-0.83%	48,344
Mar 13, 2026	12.40	12.59	12.39	12.58	12.16	1.00%	97,227
Mar 12, 2026	12.43	12.48	12.37	12.46	12.05	0.78%	46,800
Mar 11, 2026	12.28	12.39	12.27	12.36	11.89	0.19%	24,880
Mar 10, 2026	12.33	12.39	12.23	12.34	11.86	0.09%	37,375
Mar 9, 2026	12.57	12.59	12.31	12.32	11.85	-0.82%	127,394
Mar 6, 2026	12.51	12.51	12.32	12.43	11.95	1.37%	27,981
Mar 5, 2026	12.23	12.39	12.20	12.26	11.79	-0.34%	20,038
Mar 4, 2026	12.40	12.40	12.25	12.30	11.77	-0.77%	28,328
Mar 3, 2026	12.45	12.51	12.36	12.40	11.86	0.86%	70,319
Mar 2, 2026	12.45	12.45	12.25	12.29	11.76	-0.05%	77,180
Feb 27, 2026	12.32	12.35	12.27	12.30	11.76	0.33%	20,581
Feb 26, 2026	12.08	12.33	12.08	12.26	11.72	0.82%	45,765
Feb 25, 2026	12.21	12.21	12.12	12.16	11.57	-1.11%	69,682
Feb 24, 2026	12.36	12.36	12.26	12.29	11.70	-0.72%	20,931
Feb 23, 2026	12.26	12.41	12.26	12.38	11.79	1.04%	45,940
Feb 20, 2026	12.36	12.37	12.19	12.25	11.67	-0.87%	96,939
Feb 19, 2026	12.34	12.40	12.29	12.36	11.77	0.10%	47,861
Feb 18, 2026	12.41	12.41	12.26	12.35	11.69	-0.40%	62,003
Feb 17, 2026	12.44	12.51	12.37	12.40	11.74	0.10%	62,389
Feb 13, 2026	12.42	12.42	12.29	12.39	11.73	0.20%	56,590
Feb 12, 2026	12.15	12.38	12.12	12.36	11.70	1.09%	68,555
Feb 11, 2026	12.13	12.30	12.12	12.23	11.52	-0.06%	36,785
Feb 10, 2026	12.13	12.23	12.12	12.23	11.53	0.44%	8,273