BVMF:QQQQ11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	100.11	102.80	100.11	101.30	101.30	0.09%	163
Mar 9, 2026	98.87	101.72	98.04	101.21	101.21	1.25%	624
Mar 6, 2026	103.60	104.88	99.96	99.96	99.96	-2.54%	160
Mar 5, 2026	104.79	104.79	101.48	102.57	102.57	-0.57%	192
Mar 4, 2026	99.91	103.18	99.91	103.16	103.16	1.28%	828
Mar 3, 2026	102.94	102.94	100.11	101.86	101.86	-0.14%	81
Mar 2, 2026	100.31	102.19	100.31	102.00	102.00	1.68%	106
Feb 27, 2026	101.81	102.03	100.31	100.31	100.31	-2.00%	1,265
Feb 26, 2026	105.81	105.81	101.69	102.36	102.36	-2.01%	588
Feb 25, 2026	103.50	104.93	102.01	104.46	104.46	1.14%	281
Feb 24, 2026	103.60	103.60	101.11	103.28	103.28	1.81%	367
Feb 23, 2026	103.30	106.78	101.39	101.44	101.44	-2.85%	315
Feb 20, 2026	103.81	106.10	103.80	104.42	104.42	-0.09%	887
Feb 19, 2026	104.12	107.00	104.12	104.51	104.51	-1.02%	138
Feb 18, 2026	108.75	108.75	105.52	105.59	105.59	0.82%	650
Feb 13, 2026	104.98	105.27	102.12	104.73	104.73	1.30%	260
Feb 12, 2026	104.50	106.13	103.00	103.39	103.39	-0.47%	612
Feb 11, 2026	105.69	105.88	103.13	103.88	103.88	-0.31%	135
Feb 10, 2026	104.23	105.80	104.20	104.20	104.20	-0.04%	115
Feb 9, 2026	102.98	105.52	102.71	104.24	104.24	1.22%	261
Feb 6, 2026	100.19	102.99	99.40	102.98	102.98	3.60%	357
Feb 5, 2026	99.91	102.37	98.87	99.40	99.40	-1.81%	445
Feb 4, 2026	104.51	104.51	99.65	101.23	101.23	-4.22%	1,534
Feb 3, 2026	110.68	110.69	104.25	105.69	105.69	-3.37%	1,258
Feb 2, 2026	109.98	111.48	108.00	109.38	109.38	0.42%	470
Jan 30, 2026	110.45	111.39	108.92	108.92	108.92	-1.39%	480
Jan 29, 2026	111.03	113.50	108.79	110.45	110.45	-1.54%	880
Jan 28, 2026	110.01	112.89	110.01	112.18	112.18	1.09%	76
Jan 27, 2026	111.31	112.13	110.01	110.97	110.97	-0.31%	281
Jan 26, 2026	111.40	111.99	110.02	111.31	111.31	-0.08%	716
Jan 23, 2026	111.83	113.90	110.39	111.40	111.40	0.61%	825
Jan 22, 2026	110.46	112.09	109.10	110.72	110.72	0.24%	79
Jan 21, 2026	109.00	114.96	109.00	110.46	110.46	1.19%	915
Jan 20, 2026	112.27	112.27	109.16	109.16	109.16	-2.85%	5,708
Jan 19, 2026	112.94	112.94	110.00	112.36	112.36	-	181
Jan 16, 2026	113.48	113.59	112.15	112.36	112.36	0.53%	5,838
Jan 15, 2026	112.19	113.48	109.81	111.77	111.77	0.99%	4,394
Jan 14, 2026	111.92	111.92	109.50	110.67	110.67	-1.04%	135
Jan 13, 2026	113.54	113.84	111.70	111.83	111.83	-0.52%	92
Jan 12, 2026	111.89	112.61	111.57	112.41	112.41	0.45%	318
Jan 9, 2026	109.12	111.91	109.12	111.91	111.91	1.55%	134
Jan 8, 2026	113.28	113.28	109.55	110.20	110.20	-2.48%	1,002
Jan 7, 2026	113.53	113.79	111.01	113.00	113.00	0.53%	93
Jan 6, 2026	110.76	112.40	110.76	112.40	112.40	1.48%	104
Jan 5, 2026	108.63	112.19	108.63	110.76	110.76	1.68%	203
Jan 2, 2026	110.49	110.73	107.11	108.93	108.93	-1.63%	159
Dec 30, 2025	113.30	113.40	110.72	110.73	110.73	-1.57%	256
Dec 29, 2025	114.08	114.35	112.01	112.50	112.50	-0.40%	79
Dec 26, 2025	114.90	115.99	112.91	112.95	112.95	0.44%	87
Dec 23, 2025	114.50	114.50	111.73	112.46	112.46	-0.89%	198