ETR:EQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	604.00	607.20	597.70	606.90	-	1.74%	3,778
Jul 31, 2026	601.70	610.00	595.00	596.50	596.50	0.61%	13,490
Jul 30, 2026	584.20	596.70	581.50	592.90	592.90	0.59%	8,072
Jul 29, 2026	595.70	598.30	588.50	589.40	589.40	-1.34%	3,037
Jul 28, 2026	597.90	603.10	590.40	597.40	597.40	-0.22%	5,014
Jul 27, 2026	612.10	613.50	597.50	598.70	598.70	-1.66%	2,451
Jul 24, 2026	610.10	613.20	604.00	608.80	608.80	-0.20%	3,546
Jul 23, 2026	618.50	620.70	608.60	610.00	610.00	-2.24%	3,191
Jul 22, 2026	619.60	624.40	617.50	624.00	624.00	-	5,163
Jul 21, 2026	619.80	624.00	619.00	624.00	624.00	1.00%	2,333
Jul 20, 2026	612.10	620.50	612.00	617.80	617.80	1.23%	3,515
Jul 17, 2026	609.70	615.20	604.20	610.30	610.30	-2.26%	8,096
Jul 16, 2026	628.20	629.00	620.70	624.40	624.40	-0.75%	3,289
Jul 15, 2026	638.50	638.50	627.40	629.10	629.10	-0.68%	3,574
Jul 14, 2026	630.70	633.80	627.40	633.40	633.40	0.21%	5,498
Jul 13, 2026	630.90	633.20	627.80	632.10	632.10	-0.60%	3,868
Jul 10, 2026	632.80	636.60	631.20	635.90	635.90	0.30%	2,325
Jul 9, 2026	628.60	635.10	628.50	634.00	634.00	2.32%	2,465
Jul 8, 2026	622.50	628.40	615.50	619.60	619.60	-0.37%	5,572
Jul 7, 2026	630.60	630.60	619.80	621.90	621.90	-2.48%	3,191
Jul 6, 2026	633.70	638.50	633.00	637.70	637.70	0.65%	9,987
Jul 3, 2026	631.50	634.30	631.50	633.60	633.60	0.51%	1,410
Jul 2, 2026	636.40	641.40	627.70	630.40	630.40	-2.25%	6,030
Jul 1, 2026	645.60	647.10	640.00	644.90	644.90	-	3,407
Jun 30, 2026	639.80	645.90	637.40	644.90	644.90	2.22%	3,286
Jun 29, 2026	628.20	632.20	621.90	630.90	630.90	0.41%	1,930
Jun 26, 2026	626.70	628.50	619.70	628.30	628.30	-0.27%	5,140
Jun 25, 2026	641.80	644.00	624.80	630.00	630.00	-0.82%	9,172
Jun 24, 2026	634.90	637.40	630.70	635.20	635.20	0.35%	3,437
Jun 23, 2026	635.80	638.10	629.10	633.00	633.00	-2.22%	7,251
Jun 22, 2026	649.60	654.80	646.00	647.40	647.40	0.02%	7,822
Jun 19, 2026	646.00	647.60	644.60	647.30	647.30	0.53%	1,368
Jun 18, 2026	638.90	646.30	638.40	643.90	643.90	1.43%	2,429
Jun 17, 2026	636.50	637.10	632.90	634.80	634.80	-0.28%	3,895
Jun 16, 2026	643.40	645.70	636.60	636.60	636.60	-0.92%	7,612
Jun 15, 2026	636.20	642.60	635.90	642.50	642.50	2.54%	12,236
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