YQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	9.52	9.63	9.51	9.63	9.63	2.52%	86,801
Oct 21, 2026	9.47	9.47	9.41	9.42	9.39	-1.05%	45,638
Oct 20, 2026	9.50	9.61	9.48	9.52	9.49	0.12%	19,010
Oct 19, 2026	9.50	9.52	9.43	9.51	9.48	-0.87%	33,942
Oct 16, 2026	9.48	9.64	9.43	9.59	9.56	1.93%	72,671
Oct 15, 2026	9.45	9.54	9.40	9.41	9.38	-0.17%	125,973
Oct 14, 2026	9.40	9.49	9.40	9.46	9.39	1.02%	38,381
Oct 13, 2026	9.38	9.39	9.36	9.37	9.30	0.21%	12,506
Oct 12, 2026	9.30	9.37	9.30	9.35	9.28	0.49%	29,320
Oct 9, 2026	9.30	9.32	9.27	9.30	9.23	-0.27%	14,603
Oct 8, 2026	9.24	9.34	9.24	9.33	9.26	1.41%	36,763
Oct 7, 2026	9.16	9.29	9.16	9.23	9.13	0.37%	19,514
Oct 6, 2026	9.17	9.20	9.17	9.20	9.10	-0.43%	19,552
Oct 5, 2026	9.34	9.34	9.23	9.24	9.14	-0.64%	39,891
Oct 2, 2026	9.30	9.32	9.23	9.30	9.20	-0.97%	44,400
Oct 1, 2026	9.36	9.42	9.36	9.39	9.29	0.10%	17,084
Sep 30, 2026	9.41	9.41	9.37	9.41	9.28	-0.13%	13,746
Sep 29, 2026	9.45	9.45	9.41	9.43	9.29	-0.06%	46,681
Sep 28, 2026	9.40	9.47	9.40	9.43	9.29	0.94%	31,214
Sep 25, 2026	9.38	9.39	9.32	9.34	9.21	-0.24%	23,261
Sep 24, 2026	9.44	9.47	9.36	9.37	9.23	-0.19%	48,299
Sep 23, 2026	9.33	9.45	9.33	9.42	9.25	0.96%	29,553
Sep 22, 2026	9.43	9.43	9.32	9.33	9.16	-0.79%	40,710
Sep 21, 2026	9.56	9.60	9.37	9.41	9.23	-2.69%	66,664
Sep 18, 2026	9.64	9.73	9.62	9.67	9.49	-0.32%	24,977
Sep 17, 2026	9.72	9.76	9.67	9.70	9.52	-1.13%	412,554
Sep 16, 2026	9.83	9.89	9.80	9.85	9.63	-0.09%	21,931
Sep 15, 2026	9.83	9.86	9.79	9.86	9.63	0.51%	20,966
Sep 14, 2026	9.87	9.87	9.79	9.81	9.59	0.62%	27,337
Sep 11, 2026	9.71	9.75	9.71	9.75	9.53	-0.11%	11,585
Sep 10, 2026	9.74	9.77	9.73	9.76	9.54	0.50%	24,458
Sep 9, 2026	9.73	9.75	9.70	9.75	9.49	0.26%	14,439
Sep 8, 2026	9.70	9.74	9.69	9.72	9.47	0.20%	12,883
Sep 4, 2026	9.68	9.73	9.67	9.70	9.45	-0.10%	29,227
Sep 3, 2026	9.76	9.76	9.69	9.71	9.46	-0.52%	18,261
Sep 2, 2026	9.79	9.82	9.79	9.80	9.51	0.11%	20,286
Sep 1, 2026	9.78	9.81	9.77	9.79	9.50	0.51%	17,908
Aug 31, 2026	9.71	9.75	9.70	9.74	9.45	0.27%	25,422
Aug 28, 2026	9.68	9.73	9.63	9.71	9.42	0.66%	13,280
Aug 27, 2026	9.72	9.72	9.65	9.65	9.36	-1.14%	27,814
Aug 26, 2026	9.85	9.85	9.78	9.80	9.47	0.06%	17,828
Aug 25, 2026	9.80	9.81	9.75	9.79	9.46	-0.15%	13,491
Aug 24, 2026	9.79	9.85	9.76	9.81	9.48	0.72%	32,092
Aug 21, 2026	9.71	9.76	9.71	9.74	9.41	-0.11%	38,550
Aug 20, 2026	9.81	9.81	9.73	9.75	9.42	0.16%	49,845
Aug 19, 2026	9.75	9.79	9.75	9.77	9.40	0.08%	16,188
Aug 18, 2026	9.75	9.78	9.74	9.76	9.40	1.08%	46,772
Aug 17, 2026	9.61	9.66	9.61	9.66	9.30	0.05%	31,890
Aug 14, 2026	9.59	9.67	9.59	9.66	9.29	0.42%	21,336
Aug 13, 2026	9.67	9.70	9.58	9.61	9.25	-1.14%	70,868