ETR:IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	63.69	63.98	63.62	63.98	63.98	0.28%	7,535
Dec 29, 2025	63.63	63.91	63.59	63.80	63.80	0.05%	14,339
Dec 23, 2025	63.77	64.00	63.64	63.77	63.77	0.08%	8,555
Dec 22, 2025	63.44	63.72	63.14	63.72	63.72	-0.09%	13,764
Dec 19, 2025	63.73	63.90	63.52	63.78	63.78	-0.16%	16,297
Dec 18, 2025	63.39	63.98	63.39	63.88	63.88	0.87%	16,245
Dec 17, 2025	63.48	63.71	63.20	63.33	63.33	-0.14%	17,441
Dec 16, 2025	63.80	63.99	63.33	63.42	63.42	-0.30%	8,508
Dec 15, 2025	63.94	64.06	63.61	63.61	63.61	0.03%	19,216
Dec 12, 2025	63.75	64.03	63.53	63.59	63.59	-0.31%	6,981
Dec 11, 2025	63.21	63.87	63.13	63.79	63.79	0.71%	13,232
Dec 10, 2025	63.14	63.34	63.00	63.34	63.34	-0.60%	23,217
Dec 9, 2025	63.84	63.90	63.53	63.72	63.72	-0.42%	10,384
Dec 8, 2025	64.16	64.24	63.82	63.99	63.99	-0.70%	11,132
Dec 5, 2025	64.70	64.89	64.44	64.44	64.44	-0.54%	16,724
Dec 4, 2025	64.84	64.92	64.71	64.79	64.79	0.03%	12,639
Dec 3, 2025	64.71	64.99	64.63	64.77	64.77	-0.11%	12,423
Dec 2, 2025	64.68	64.90	64.66	64.84	64.84	-0.09%	5,272
Dec 1, 2025	64.70	64.90	64.50	64.90	64.90	-0.23%	17,978
Nov 28, 2025	65.38	65.38	64.96	65.05	65.05	-0.20%	22,944
Nov 27, 2025	65.15	65.18	64.98	65.18	65.18	0.28%	7,535
Nov 26, 2025	64.90	65.14	64.75	65.00	65.00	0.15%	9,040
Nov 25, 2025	64.20	64.90	63.99	64.90	64.90	1.18%	8,319
Nov 24, 2025	64.09	64.21	63.81	64.14	64.14	0.38%	11,106
Nov 21, 2025	62.71	63.90	62.71	63.90	63.90	1.33%	12,524
Nov 20, 2025	63.40	63.53	63.01	63.06	63.06	0.33%	11,974
Nov 19, 2025	62.94	63.16	62.79	62.85	62.85	-0.57%	27,104
Nov 18, 2025	63.34	63.38	62.88	63.21	63.21	-1.34%	15,107
Nov 17, 2025	64.51	64.63	64.01	64.07	64.07	-0.67%	14,192
Nov 14, 2025	64.50	64.67	64.36	64.50	64.50	-0.68%	11,154
Nov 13, 2025	65.26	65.27	64.83	64.94	64.94	-1.52%	8,875
Nov 12, 2025	65.77	66.16	65.71	65.94	65.48	0.30%	11,635
Nov 11, 2025	65.63	65.75	65.39	65.74	65.28	0.40%	31,488
Nov 10, 2025	65.37	65.84	65.34	65.48	65.02	0.69%	13,001
Nov 7, 2025	65.68	65.77	64.93	65.03	64.58	-0.97%	22,419
Nov 6, 2025	65.83	66.19	65.51	65.67	65.21	-0.18%	10,371
Nov 5, 2025	65.25	65.83	65.23	65.79	65.33	1.12%	12,704
Nov 4, 2025	64.65	65.11	64.40	65.06	64.61	0.23%	23,708
Nov 3, 2025	65.15	65.31	64.58	64.91	64.46	-0.29%	29,757
Oct 31, 2025	65.10	65.13	64.80	65.10	64.65	-0.49%	12,186
Oct 30, 2025	65.62	65.71	65.23	65.42	64.96	-0.29%	5,582
Oct 29, 2025	65.85	65.95	65.45	65.61	65.15	-0.33%	20,544
Oct 28, 2025	66.17	66.44	65.53	65.83	65.37	-1.02%	11,927
Oct 27, 2025	66.96	67.05	66.36	66.51	66.05	-0.54%	15,010
Oct 24, 2025	66.80	66.96	66.55	66.87	66.40	0.89%	5,785
Oct 23, 2025	66.44	66.63	66.28	66.28	65.82	-0.72%	6,717
Oct 22, 2025	66.50	66.89	66.50	66.76	66.29	0.45%	11,234
Oct 21, 2025	66.25	66.59	66.23	66.46	66.00	0.94%	12,516
Oct 20, 2025	65.72	65.99	65.54	65.84	65.38	0.70%	9,668
Oct 17, 2025	64.84	65.46	64.44	65.38	64.92	-0.09%	12,252