LON:QQQ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.91	2.93	2.73	2.78	2.78	-2.77%	138,294
Sep 22, 2026	2.79	2.87	2.74	2.86	2.86	5.43%	89,347
Sep 21, 2026	2.53	2.71	2.53	2.71	2.71	14.31%	94,749
Sep 18, 2026	2.44	2.46	2.36	2.37	2.37	0.47%	276,954
Sep 17, 2026	2.27	2.38	2.27	2.36	2.36	3.29%	514,837
Sep 16, 2026	2.22	2.29	2.22	2.28	2.28	3.61%	112,002
Sep 15, 2026	2.23	2.26	2.18	2.20	2.20	-2.67%	237,751
Sep 14, 2026	2.18	2.26	2.13	2.26	2.26	-5.55%	546,708
Sep 11, 2026	2.31	2.40	2.29	2.40	2.40	3.95%	310,031
Sep 10, 2026	2.40	2.40	2.24	2.31	2.31	-3.31%	256,925
Sep 9, 2026	2.44	2.46	2.36	2.39	2.39	-2.97%	148,323
Sep 8, 2026	2.46	2.48	2.39	2.46	2.46	0.55%	88,417
Sep 7, 2026	2.47	2.49	2.43	2.45	2.44	1.39%	26,150
Sep 4, 2026	2.45	2.50	2.41	2.41	2.41	-0.76%	250,752
Sep 3, 2026	2.29	2.43	2.26	2.43	2.43	5.65%	275,913
Sep 2, 2026	2.25	2.30	2.20	2.30	2.30	-0.63%	108,617
Sep 1, 2026	2.43	2.45	2.25	2.31	2.31	-9.02%	442,323
Aug 28, 2026	2.49	2.56	2.44	2.54	2.54	3.33%	292,653
Aug 27, 2026	2.43	2.49	2.41	2.46	2.46	5.73%	299,991
Aug 26, 2026	2.33	2.36	2.29	2.33	2.33	-0.60%	167,065
Aug 25, 2026	2.34	2.39	2.30	2.34	2.34	2.65%	198,630
Aug 24, 2026	2.31	2.34	2.21	2.28	2.28	-4.78%	485,982
Aug 21, 2026	2.39	2.45	2.33	2.40	2.40	1.70%	166,307
Aug 20, 2026	2.49	2.50	2.33	2.36	2.36	-4.81%	222,203
Aug 19, 2026	2.45	2.54	2.39	2.48	2.48	-0.20%	455,068
Aug 18, 2026	2.61	2.61	2.45	2.48	2.48	-10.63%	625,042
Aug 17, 2026	2.80	2.82	2.74	2.78	2.78	3.35%	239,935
Aug 14, 2026	2.75	2.79	2.69	2.69	2.69	-1.90%	178,259
Aug 13, 2026	2.62	2.79	2.60	2.74	2.74	4.69%	242,339
Aug 12, 2026	2.56	2.66	2.56	2.62	2.61	3.18%	294,590
Aug 11, 2026	2.56	2.62	2.52	2.53	2.53	-1.67%	30,707
Aug 10, 2026	2.64	2.67	2.56	2.58	2.58	-0.85%	147,616
Aug 7, 2026	2.48	2.62	2.48	2.60	2.60	4.29%	167,387
Aug 6, 2026	2.47	2.54	2.37	2.49	2.49	-4.14%	298,674
Aug 5, 2026	2.67	2.71	2.59	2.60	2.60	2.54%	620,186
Aug 4, 2026	2.33	2.55	2.29	2.54	2.54	15.81%	887,885
Aug 3, 2026	2.14	2.21	2.05	2.19	2.19	10.47%	457,130
Jul 31, 2026	2.10	2.17	1.96	1.98	1.98	1.15%	495,369
Jul 30, 2026	1.76	2.01	1.73	1.96	1.96	8.71%	576,529
Jul 29, 2026	1.93	1.97	1.79	1.80	1.80	-7.64%	331,532
Jul 28, 2026	1.94	1.97	1.82	1.95	1.95	-0.46%	298,794
Jul 27, 2026	2.22	2.23	1.93	1.96	1.96	-8.54%	393,484
Jul 24, 2026	2.16	2.26	2.05	2.14	2.14	0.19%	286,926
Jul 23, 2026	2.38	2.40	2.12	2.14	2.14	-13.91%	348,342
Jul 22, 2026	2.38	2.49	2.35	2.49	2.48	0.36%	154,186
Jul 21, 2026	2.41	2.48	2.39	2.48	2.48	4.94%	288,422
Jul 20, 2026	2.29	2.42	2.28	2.36	2.36	4.33%	178,677
Jul 17, 2026	2.28	2.32	2.12	2.26	2.26	-11.33%	373,801
Jul 16, 2026	2.67	2.67	2.48	2.55	2.55	-3.56%	291,046
Jul 15, 2026	2.81	2.84	2.60	2.64	2.64	-3.29%	195,029