ETR:IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	65.64	65.64	65.49	65.50	-	0.02%	1,855
Sep 22, 2026	65.29	65.64	65.11	65.49	65.49	0.57%	10,512
Sep 21, 2026	65.01	65.19	64.82	65.12	65.12	0.66%	9,419
Sep 18, 2026	64.94	65.00	64.56	64.69	64.69	-0.26%	8,537
Sep 17, 2026	65.18	65.44	64.75	64.86	64.86	-0.06%	7,639
Sep 16, 2026	64.41	64.90	64.28	64.90	64.90	0.82%	12,033
Sep 15, 2026	64.21	64.52	63.99	64.37	64.37	0.26%	41,509
Sep 14, 2026	64.56	64.59	64.10	64.20	64.20	-0.56%	21,581
Sep 11, 2026	64.73	65.00	64.46	64.56	64.56	0.08%	19,768
Sep 10, 2026	64.96	65.08	64.36	64.51	64.51	-0.68%	8,121
Sep 9, 2026	65.65	65.65	64.80	64.95	64.95	-1.14%	8,824
Sep 8, 2026	65.12	65.86	65.09	65.70	65.70	0.43%	3,913
Sep 7, 2026	65.52	65.52	65.31	65.42	65.42	-0.26%	9,145
Sep 4, 2026	65.61	65.75	65.39	65.59	65.59	-0.17%	7,507
Sep 3, 2026	65.32	65.74	65.22	65.70	65.70	0.64%	5,120
Sep 2, 2026	65.02	65.30	64.83	65.28	65.28	-0.15%	13,180
Sep 1, 2026	65.95	65.95	65.32	65.38	65.38	-0.65%	19,052
Aug 31, 2026	66.00	66.13	65.73	65.81	65.81	-0.11%	8,326
Aug 28, 2026	66.07	66.20	65.88	65.88	65.88	-0.23%	7,847
Aug 27, 2026	66.20	66.26	65.59	66.03	66.03	-0.38%	8,662
Aug 26, 2026	66.12	66.66	66.12	66.28	66.28	0.38%	6,976
Aug 25, 2026	66.16	66.27	65.84	66.03	66.03	0.29%	9,879
Aug 24, 2026	65.62	65.96	65.50	65.84	65.84	0.46%	8,044
Aug 21, 2026	65.09	65.62	65.09	65.54	65.54	-0.27%	8,929
Aug 20, 2026	65.72	65.82	65.42	65.72	65.72	0.12%	11,279
Aug 19, 2026	65.38	66.00	65.28	65.64	65.64	0.12%	5,509
Aug 18, 2026	65.75	65.90	65.45	65.56	65.56	-0.46%	6,338
Aug 17, 2026	66.52	66.52	65.76	65.86	65.86	-0.80%	15,390
Aug 14, 2026	66.84	66.85	66.29	66.39	66.39	-0.58%	8,707
Aug 13, 2026	67.33	67.33	66.67	66.78	66.78	-0.63%	9,027
Aug 12, 2026	67.40	67.58	66.96	67.20	67.20	0.12%	7,974
Aug 11, 2026	67.33	67.60	67.08	67.12	67.12	-0.34%	6,238
Aug 10, 2026	67.70	67.84	67.05	67.35	67.35	-0.97%	15,568
Aug 7, 2026	67.81	68.25	67.62	68.01	68.01	-0.40%	16,209
Aug 6, 2026	68.11	68.46	68.07	68.28	68.28	0.44%	15,540
Aug 5, 2026	68.00	68.28	67.82	67.98	67.98	0.95%	11,946
Aug 4, 2026	66.80	67.34	66.71	67.34	67.34	0.84%	11,138
Aug 3, 2026	66.67	67.19	66.49	66.78	66.78	0.51%	18,242
Jul 31, 2026	66.43	66.73	66.24	66.44	66.44	0.54%	10,609
Jul 30, 2026	66.69	67.05	66.00	66.08	66.08	-1.84%	16,845
Jul 29, 2026	67.83	67.83	66.95	67.32	67.32	-1.41%	5,667
Jul 28, 2026	67.08	68.40	67.00	68.28	68.28	2.29%	10,719
Jul 27, 2026	67.24	67.34	66.75	66.75	66.75	-0.55%	13,121
Jul 24, 2026	66.74	67.12	66.69	67.12	67.12	0.64%	8,022
Jul 23, 2026	66.93	66.94	66.52	66.69	66.69	-0.06%	10,503
Jul 22, 2026	66.29	66.97	66.18	66.73	66.73	0.38%	8,641
Jul 21, 2026	67.18	67.18	66.23	66.48	66.48	-0.67%	6,931
Jul 20, 2026	67.58	67.69	66.93	66.93	66.93	-1.44%	7,178
Jul 17, 2026	67.70	68.36	67.56	67.91	67.91	0.15%	11,544
Jul 16, 2026	66.82	67.81	66.40	67.81	67.81	0.83%	11,291