ETR:EQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	619.00	628.60	618.10	626.60	626.60	2.59%	7,220
Jun 11, 2026	608.90	614.80	606.30	610.80	610.80	0.51%	13,353
Jun 10, 2026	612.30	617.90	605.90	608.10	607.69	-0.43%	9,118
Jun 9, 2026	627.80	629.50	609.90	610.70	610.29	-2.46%	4,418
Jun 8, 2026	617.60	629.00	617.20	626.10	625.68	-0.30%	7,562
Jun 5, 2026	632.60	634.50	627.90	628.00	627.58	-1.74%	6,998
Jun 4, 2026	642.20	642.50	633.00	639.10	638.67	-0.85%	7,637
Jun 3, 2026	645.40	649.30	643.00	644.60	644.17	0.17%	3,821
Jun 2, 2026	639.80	643.50	637.90	643.50	643.07	0.33%	4,318
Jun 1, 2026	640.20	641.40	635.80	641.40	640.97	0.94%	10,539
May 29, 2026	635.60	639.60	634.30	635.40	634.98	0.22%	1,774
May 28, 2026	628.80	634.00	627.80	634.00	633.58	0.99%	10,191
May 27, 2026	630.60	635.30	626.20	627.80	627.38	-0.33%	4,639
May 26, 2026	625.10	631.70	623.80	629.90	629.48	0.46%	3,726
May 25, 2026	627.90	628.40	626.90	627.00	626.58	0.45%	1,294
May 22, 2026	620.80	624.20	619.00	624.20	623.78	1.48%	3,300
May 21, 2026	614.70	617.20	613.20	615.10	614.69	0.05%	11,487
May 20, 2026	610.20	615.10	609.90	614.80	614.39	1.62%	1,315
May 19, 2026	607.70	609.40	603.40	605.00	604.60	-0.40%	2,931
May 18, 2026	610.10	615.00	607.00	607.40	606.99	-1.32%	4,104
May 15, 2026	616.00	616.50	611.10	615.50	615.09	-0.82%	5,322
May 14, 2026	615.50	621.10	613.70	620.60	620.19	1.77%	9,403
May 13, 2026	609.10	612.60	605.70	609.80	609.39	1.57%	4,380
May 12, 2026	605.60	607.90	599.80	600.40	600.00	-1.23%	2,625
May 11, 2026	607.00	608.50	605.10	607.90	607.49	0.71%	5,799
May 8, 2026	597.40	603.70	596.90	603.60	603.20	1.00%	3,754
May 7, 2026	595.30	598.00	593.90	597.60	597.20	0.98%	3,028
May 6, 2026	588.10	592.00	587.70	591.80	591.41	1.18%	5,150
May 5, 2026	580.80	585.10	580.50	584.90	584.51	1.40%	4,583
May 4, 2026	579.60	580.50	576.20	576.80	576.42	1.55%	8,679
Apr 30, 2026	569.10	572.90	565.80	568.00	567.62	0.05%	1,554
Apr 29, 2026	567.30	568.30	565.00	567.70	567.32	1.12%	2,296
Apr 28, 2026	568.90	568.90	561.40	561.40	561.03	-1.01%	10,807
Apr 27, 2026	568.50	569.50	566.10	567.10	566.72	-0.09%	2,357
Apr 24, 2026	564.30	567.60	563.40	567.60	567.22	0.73%	6,448
Apr 23, 2026	560.80	563.50	559.40	563.50	563.12	0.68%	4,449
Apr 22, 2026	555.20	560.00	554.50	559.70	559.33	1.25%	5,432
Apr 21, 2026	553.60	555.60	552.30	552.80	552.43	0.51%	5,845
Apr 20, 2026	551.60	553.10	549.10	550.00	549.63	-0.54%	3,288
Apr 17, 2026	546.30	553.00	546.20	553.00	552.63	1.13%	2,828
Apr 16, 2026	545.10	546.80	542.60	546.80	546.44	1.45%	6,550
Apr 15, 2026	535.80	539.10	535.30	539.00	538.64	1.24%	5,969
Apr 14, 2026	527.60	532.40	527.50	532.40	532.04	1.35%	2,111
Apr 13, 2026	522.10	525.60	521.10	525.30	524.95	0.13%	2,376
Apr 10, 2026	524.40	525.30	523.70	524.60	524.25	0.61%	2,074
Apr 9, 2026	520.80	521.50	519.20	521.40	521.05	0.27%	3,016
Apr 8, 2026	522.90	524.50	518.00	520.00	519.65	2.91%	3,337
Apr 7, 2026	510.30	512.10	502.90	505.30	504.96	-0.55%	2,558
Apr 2, 2026	501.40	509.50	499.00	508.10	507.76	0.16%	2,158
Apr 1, 2026	506.10	507.30	502.90	507.30	506.96	2.50%	4,186