QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.04	26.11	25.48	25.48	-	-2.82%	167,437
Mar 26, 2026	26.87	26.95	26.20	26.22	26.22	-2.71%	161,419
Mar 25, 2026	27.13	27.23	26.82	26.95	26.95	0.30%	131,459
Mar 24, 2026	26.91	27.06	26.76	26.87	26.87	-0.15%	106,852
Mar 23, 2026	26.93	27.16	26.75	26.91	26.91	0.56%	108,202
Mar 20, 2026	27.17	27.17	26.65	26.76	26.76	-1.15%	157,163
Mar 19, 2026	27.24	27.24	26.93	27.07	27.07	-1.38%	138,491
Mar 18, 2026	27.50	27.66	27.40	27.45	27.45	-0.29%	137,138
Mar 17, 2026	27.69	27.72	27.45	27.53	27.53	0.33%	131,045
Mar 16, 2026	27.47	27.99	27.41	27.44	27.44	0.62%	143,491
Mar 13, 2026	27.55	27.58	27.23	27.27	27.27	-2.61%	208,883
Mar 12, 2026	28.28	28.33	27.90	28.00	27.39	-0.74%	374,131
Mar 11, 2026	28.09	28.25	28.00	28.21	27.59	0.97%	370,998
Mar 10, 2026	27.81	28.01	27.66	27.94	27.33	1.20%	229,401
Mar 9, 2026	27.58	27.79	27.30	27.61	27.00	-0.22%	194,808
Mar 6, 2026	27.60	27.98	27.55	27.67	27.06	-0.79%	380,247
Mar 5, 2026	27.95	28.04	27.66	27.89	27.28	-0.57%	115,060
Mar 4, 2026	27.78	28.09	27.71	28.05	27.43	1.37%	71,103
Mar 3, 2026	27.57	27.82	27.31	27.67	27.06	-0.75%	83,166
Mar 2, 2026	27.61	27.92	27.58	27.88	27.27	-0.04%	60,067
Feb 27, 2026	27.74	27.94	27.72	27.89	27.28	-0.21%	71,175
Feb 26, 2026	28.14	28.23	27.81	27.95	27.34	-0.68%	60,394
Feb 25, 2026	28.04	28.19	27.96	28.14	27.52	0.82%	59,764
Feb 24, 2026	27.70	27.91	27.54	27.91	27.30	1.16%	95,111
Feb 23, 2026	27.75	27.81	27.40	27.59	26.98	-0.50%	77,267
Feb 20, 2026	27.53	27.93	27.48	27.73	27.12	0.73%	80,144
Feb 19, 2026	27.40	27.57	27.32	27.53	26.93	-0.29%	116,260
Feb 18, 2026	27.53	27.66	27.40	27.61	27.00	1.04%	72,178
Feb 17, 2026	27.46	27.58	27.11	27.33	26.72	-0.58%	128,555
Feb 13, 2026	27.59	27.65	27.38	27.49	26.88	-0.27%	81,738
Feb 12, 2026	28.07	28.18	27.49	27.56	26.95	-1.61%	66,263
Feb 11, 2026	27.91	28.03	27.85	28.01	27.39	0.54%	76,395
Feb 10, 2026	27.90	28.08	27.70	27.86	27.25	-0.07%	98,074
Feb 9, 2026	27.61	28.04	27.47	27.88	27.27	1.31%	103,006
Feb 6, 2026	27.20	27.57	27.10	27.52	26.92	1.66%	121,560
Feb 5, 2026	27.23	27.28	26.91	27.07	26.48	-1.10%	201,589
Feb 4, 2026	27.66	27.77	27.17	27.37	26.77	-1.40%	137,812
Feb 3, 2026	28.21	28.27	27.70	27.76	27.15	-1.73%	112,935
Feb 2, 2026	27.98	28.33	27.98	28.25	27.63	0.71%	49,996
Jan 30, 2026	28.18	28.25	27.86	28.05	27.43	-0.74%	121,170
Jan 29, 2026	28.32	28.36	28.01	28.26	27.64	-0.69%	85,844
Jan 28, 2026	28.66	28.71	28.44	28.46	27.83	-0.26%	75,417
Jan 27, 2026	28.48	28.62	28.45	28.53	27.90	0.39%	69,119
Jan 26, 2026	28.44	28.50	28.34	28.42	27.80	0.18%	117,263
Jan 23, 2026	28.26	28.39	28.20	28.37	27.75	0.64%	70,315
Jan 22, 2026	28.29	28.32	28.15	28.19	27.57	0.25%	86,331
Jan 21, 2026	27.96	28.18	27.77	28.12	27.50	0.93%	196,427
Jan 20, 2026	28.05	28.06	27.72	27.86	27.25	-1.42%	119,301
Jan 16, 2026	28.55	28.55	28.22	28.26	27.64	-0.53%	400,843
Jan 15, 2026	28.79	28.79	28.28	28.41	27.79	-0.49%	150,993