YQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.95	9.96	9.92	9.92	9.92	-0.16%	11,671
Jul 9, 2026	9.99	9.99	9.90	9.94	9.94	-0.80%	20,505
Jul 8, 2026	10.10	10.16	10.06	10.07	10.02	-0.21%	20,938
Jul 7, 2026	10.02	10.11	10.02	10.09	10.04	1.43%	13,884
Jul 6, 2026	9.92	10.01	9.90	9.95	9.90	-0.97%	46,928
Jul 2, 2026	9.93	10.10	9.83	10.05	9.99	1.60%	19,034
Jul 1, 2026	9.86	9.95	9.85	9.94	9.83	1.33%	21,822
Jun 30, 2026	9.95	9.95	9.77	9.81	9.71	-1.41%	29,714
Jun 29, 2026	10.04	10.09	9.93	9.95	9.84	-1.05%	41,543
Jun 26, 2026	10.07	10.09	10.02	10.06	9.95	0.41%	25,081
Jun 25, 2026	9.86	10.05	9.86	10.02	9.91	-	38,769
Jun 24, 2026	10.00	10.10	9.99	10.06	9.91	0.53%	44,870
Jun 23, 2026	10.03	10.03	9.93	10.01	9.86	2.19%	39,121
Jun 22, 2026	9.78	9.83	9.66	9.80	9.65	0.60%	21,549
Jun 18, 2026	9.80	9.85	9.72	9.74	9.59	-2.31%	36,368
Jun 17, 2026	9.87	10.01	9.86	10.01	9.81	1.19%	15,798
Jun 16, 2026	9.73	9.89	9.71	9.89	9.70	1.64%	77,024
Jun 15, 2026	9.77	9.81	9.70	9.73	9.54	-2.65%	300,744
Jun 12, 2026	10.05	10.09	9.95	10.00	9.80	-0.45%	38,819
Jun 11, 2026	10.19	10.25	10.01	10.04	9.85	-1.93%	88,244
Jun 10, 2026	10.23	10.29	10.18	10.28	10.04	0.90%	198,335
Jun 9, 2026	10.10	10.28	10.06	10.19	9.95	0.51%	71,190
Jun 8, 2026	10.13	10.15	10.08	10.14	9.90	-0.43%	43,693
Jun 5, 2026	10.08	10.19	10.06	10.18	9.94	2.41%	162,973
Jun 4, 2026	10.00	10.06	9.91	9.94	9.71	0.41%	38,883
Jun 3, 2026	9.93	9.98	9.91	9.94	9.67	0.06%	42,175
Jun 2, 2026	9.97	9.98	9.91	9.93	9.66	-0.31%	58,798
Jun 1, 2026	10.04	10.04	9.93	9.96	9.69	-0.16%	90,365
May 29, 2026	10.05	10.05	9.94	9.98	9.71	-0.45%	60,574
May 28, 2026	10.12	10.14	10.01	10.03	9.75	-0.75%	35,297
May 27, 2026	10.10	10.21	10.10	10.15	9.83	0.10%	106,526
May 26, 2026	10.20	10.22	10.13	10.14	9.82	-1.31%	66,328
May 22, 2026	10.25	10.30	10.25	10.27	9.95	-0.48%	38,386
May 21, 2026	10.40	10.40	10.30	10.32	9.99	-0.17%	26,087
May 20, 2026	10.45	10.47	10.38	10.38	10.01	-0.99%	19,642
May 19, 2026	10.51	10.54	10.42	10.48	10.11	0.52%	46,280
May 18, 2026	10.29	10.49	10.29	10.43	10.06	0.52%	59,293
May 15, 2026	10.37	10.42	10.32	10.38	10.01	1.37%	32,807
May 14, 2026	10.26	10.29	10.21	10.24	9.87	-0.69%	68,811
May 13, 2026	10.45	10.46	10.32	10.35	9.94	-0.82%	20,948
May 12, 2026	10.39	10.55	10.39	10.44	10.02	0.77%	79,853
May 11, 2026	10.41	10.41	10.32	10.36	9.94	-0.24%	64,681
May 8, 2026	10.52	10.52	10.36	10.38	9.97	-2.03%	105,672
May 7, 2026	10.54	10.63	10.51	10.60	10.18	0.24%	102,682
May 6, 2026	10.76	10.76	10.62	10.62	10.15	-1.96%	81,239
May 5, 2026	10.89	10.89	10.81	10.83	10.35	-1.08%	115,748
May 4, 2026	10.91	11.00	10.91	10.95	10.47	0.22%	36,212
May 1, 2026	10.96	10.98	10.88	10.93	10.44	-0.71%	63,795
Apr 30, 2026	11.07	11.16	10.99	11.00	10.52	-0.87%	35,307
Apr 29, 2026	11.20	11.20	11.15	11.15	10.61	-0.45%	47,283