ETR:EQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	622.50	624.40	615.50	616.10	-	-0.93%	2,509
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
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