XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	54.24	54.80	54.23	54.80	54.80	1.39%	62,838
Dec 23, 2024	53.70	54.08	53.40	54.05	54.05	0.97%	250,300
Dec 20, 2024	52.70	54.17	52.56	53.53	53.53	0.87%	236,600
Dec 19, 2024	53.81	53.88	53.05	53.07	53.07	-0.43%	275,500
Dec 18, 2024	55.29	55.44	53.17	53.30	53.30	-3.70%	295,600
Dec 17, 2024	55.39	55.52	55.17	55.35	55.35	-0.36%	118,729
Dec 16, 2024	55.02	55.67	55.02	55.55	55.55	1.42%	109,300
Dec 13, 2024	54.75	55.04	54.45	54.77	54.77	0.68%	90,800
Dec 12, 2024	54.48	54.60	54.31	54.40	54.40	-0.57%	88,000
Dec 11, 2024	54.16	54.77	54.15	54.71	54.71	1.79%	85,100
Dec 10, 2024	54.02	54.24	53.60	53.75	53.75	-0.24%	47,800
Dec 9, 2024	54.28	54.33	53.83	53.88	53.88	-0.88%	133,003
Dec 6, 2024	53.95	54.38	53.93	54.36	54.36	0.97%	96,400
Dec 5, 2024	54.04	54.08	53.83	53.84	53.84	-0.33%	86,500
Dec 4, 2024	53.74	54.03	53.66	54.02	54.02	1.24%	76,000
Dec 3, 2024	53.10	53.37	52.99	53.36	53.36	0.30%	74,124
Dec 2, 2024	52.78	53.28	52.78	53.20	53.20	0.95%	100,400
Nov 29, 2024	52.37	52.70	52.20	52.70	52.70	-0.04%	112,405
Nov 28, 2024	52.16	52.72	52.16	52.72	52.72	1.05%	58,849
Nov 27, 2024	52.55	52.55	51.83	52.17	52.17	-0.84%	120,217
Nov 26, 2024	52.44	52.64	52.38	52.61	52.61	0.55%	277,100
Nov 25, 2024	52.62	52.79	52.10	52.32	52.32	0.15%	98,202
Nov 22, 2024	52.10	52.28	51.93	52.24	52.24	0.13%	57,646
Nov 21, 2024	52.25	52.30	51.40	52.17	52.17	0.42%	166,600
Nov 20, 2024	52.05	52.05	51.30	51.95	51.95	-0.08%	94,600
Nov 19, 2024	51.39	52.03	51.35	51.99	51.99	0.70%	79,000
Nov 18, 2024	51.48	51.85	51.32	51.63	51.63	0.68%	84,100
Nov 15, 2024	51.98	51.98	51.11	51.28	51.28	-2.42%	204,706
Nov 14, 2024	52.90	52.96	52.48	52.55	52.55	-0.64%	78,514
Nov 13, 2024	52.93	53.19	52.70	52.89	52.89	-0.21%	58,703
Nov 12, 2024	53.08	53.13	52.65	53.00	53.00	-0.17%	180,745
Nov 11, 2024	53.24	53.25	52.79	53.09	53.09	-0.04%	94,603
Nov 8, 2024	52.99	53.19	52.94	53.11	53.11	0.09%	110,200
Nov 7, 2024	52.50	53.12	52.50	53.06	53.06	1.59%	181,400
Nov 6, 2024	51.74	52.32	51.63	52.23	52.23	2.71%	309,200
Nov 5, 2024	50.36	50.92	50.36	50.85	50.85	1.32%	142,236
Nov 4, 2024	50.33	50.55	50.05	50.19	50.19	-0.38%	106,000
Nov 1, 2024	50.21	50.70	50.20	50.38	50.38	0.72%	124,200
Oct 31, 2024	50.94	50.94	50.01	50.02	50.02	-2.50%	300,100
Oct 30, 2024	51.68	51.74	51.30	51.30	51.30	-0.89%	64,300
Oct 29, 2024	51.27	51.86	51.08	51.76	51.76	1.03%	74,300
Oct 28, 2024	51.54	51.54	51.22	51.23	51.23	-	733,211
Oct 25, 2024	51.19	51.75	51.19	51.23	51.23	0.57%	84,700
Oct 24, 2024	50.86	50.96	50.62	50.94	50.94	0.87%	84,200
Oct 23, 2024	51.03	51.09	50.18	50.50	50.50	-1.60%	137,300
Oct 22, 2024	50.98	51.45	50.98	51.32	51.32	0.16%	60,611
Oct 21, 2024	50.99	51.32	50.85	51.24	51.24	0.16%	87,003
Oct 18, 2024	51.13	51.26	51.05	51.16	51.16	0.63%	60,600
Oct 17, 2024	51.34	51.34	50.83	50.84	50.84	0.12%	76,402
Oct 16, 2024	50.82	50.82	50.43	50.78	50.78	0.14%	72,600
Oct 15, 2024	51.50	51.55	50.55	50.71	50.71	-0.65%	125,900
Oct 11, 2024	50.79	51.14	50.73	51.04	51.04	0.12%	101,800
Oct 10, 2024	50.80	51.13	50.65	50.98	50.98	-0.14%	160,700
Oct 9, 2024	50.55	51.07	50.48	51.05	51.05	0.87%	143,100
Oct 8, 2024	50.11	50.68	50.09	50.61	50.61	1.48%	181,900
Oct 7, 2024	50.23	50.31	49.75	49.87	49.87	-1.13%	92,203
Oct 4, 2024	50.45	50.45	49.93	50.44	50.44	1.20%	97,411
Oct 3, 2024	49.66	50.11	49.56	49.84	49.84	-0.08%	142,000
Oct 2, 2024	49.67	50.05	49.45	49.88	49.88	0.16%	88,500
Oct 1, 2024	50.48	50.48	49.39	49.80	49.80	-1.27%	217,300
Sep 30, 2024	50.26	50.51	49.99	50.44	50.44	0.16%	75,400
Sep 27, 2024	50.77	50.77	50.25	50.36	50.36	-0.61%	66,100
Sep 26, 2024	50.99	51.04	50.28	50.67	50.67	0.84%	102,500
Sep 25, 2024	50.15	50.47	50.15	50.25	50.25	0.06%	64,008
Sep 24, 2024	50.10	50.31	49.69	50.22	50.22	0.46%	113,900
Sep 23, 2024	49.96	50.10	49.85	49.99	49.99	0.24%	117,100
Sep 20, 2024	49.85	49.98	49.44	49.87	49.87	-0.20%	138,100
Sep 19, 2024	49.84	50.25	49.68	49.97	49.97	2.59%	172,220
Sep 18, 2024	49.05	49.48	48.67	48.71	48.71	-0.43%	216,612
Sep 17, 2024	49.19	49.35	48.68	48.92	48.92	0.02%	164,500
Sep 16, 2024	49.09	49.09	48.58	48.91	48.91	-0.53%	80,048
Sep 13, 2024	48.83	49.25	48.82	49.17	49.17	0.61%	112,000
Sep 12, 2024	48.41	48.99	48.27	48.87	48.87	0.87%	143,600
Sep 11, 2024	47.50	48.50	46.67	48.45	48.45	2.15%	199,600
Sep 10, 2024	47.17	47.45	46.75	47.43	47.43	0.96%	121,000
Sep 9, 2024	46.88	47.07	46.50	46.98	46.98	1.21%	181,000
Sep 6, 2024	47.62	47.62	46.33	46.42	46.42	-2.60%	224,100
Sep 5, 2024	47.50	48.11	47.39	47.66	47.66	-0.10%	116,600
Sep 4, 2024	47.32	48.02	47.32	47.71	47.71	-0.04%	238,100
Sep 3, 2024	48.93	48.93	47.54	47.73	47.73	-3.16%	242,200
Aug 30, 2024	49.12	49.31	48.70	49.29	49.29	1.17%	54,908
Aug 29, 2024	49.00	49.42	48.60	48.72	48.72	-0.08%	138,600
Aug 28, 2024	49.26	49.34	48.48	48.76	48.76	-1.18%	294,800
Aug 27, 2024	49.03	49.42	48.82	49.34	49.34	0.49%	211,100
Aug 26, 2024	49.61	49.66	48.98	49.10	49.10	-1.13%	184,143
Aug 23, 2024	49.56	49.90	49.22	49.66	49.66	1.04%	133,700
Aug 22, 2024	50.20	50.23	49.07	49.15	49.15	-1.60%	161,300
Aug 21, 2024	49.80	50.11	49.63	49.95	49.95	0.50%	77,900
Aug 20, 2024	49.73	49.98	49.54	49.70	49.70	-0.24%	100,400
Aug 19, 2024	49.23	49.82	49.02	49.82	49.82	1.30%	92,419
Aug 16, 2024	48.92	49.33	48.89	49.18	49.18	0.12%	116,145
Aug 15, 2024	48.26	49.18	48.26	49.12	49.12	2.40%	138,100
Aug 14, 2024	48.01	48.17	47.50	47.97	47.97	0.13%	98,706
Aug 13, 2024	47.25	47.92	47.21	47.91	47.91	2.46%	143,400
Aug 12, 2024	46.80	47.06	46.50	46.76	46.76	0.24%	134,600
Aug 9, 2024	46.43	46.83	46.22	46.65	46.65	0.39%	98,227
Aug 8, 2024	45.70	46.51	45.31	46.47	46.47	3.15%	265,836
Aug 7, 2024	46.33	46.52	45.04	45.05	45.05	-1.21%	274,260
Aug 6, 2024	45.23	46.33	45.04	45.60	45.60	-1.91%	344,463
Aug 2, 2024	46.72	47.01	46.07	46.49	46.49	-2.48%	616,689