QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	27.74	27.81	27.50	27.59	27.59	-1.43%	83,009
Dec 12, 2025	28.31	28.40	27.87	27.99	27.43	-1.13%	77,301
Dec 11, 2025	28.47	28.56	28.16	28.31	27.74	-0.84%	117,298
Dec 10, 2025	28.49	28.62	28.31	28.55	27.98	0.21%	69,552
Dec 9, 2025	28.46	28.52	28.36	28.49	27.92	0.28%	51,658
Dec 8, 2025	28.56	28.57	28.18	28.41	27.84	-0.63%	76,766
Dec 5, 2025	28.40	28.59	28.37	28.59	28.02	0.95%	109,031
Dec 4, 2025	28.30	28.34	28.17	28.32	27.75	0.28%	106,240
Dec 3, 2025	28.19	28.26	28.03	28.24	27.67	0.18%	86,403
Dec 2, 2025	28.10	28.23	28.02	28.19	27.63	0.75%	89,330
Dec 1, 2025	27.97	28.12	27.87	27.98	27.42	-0.57%	55,279
Nov 28, 2025	28.00	28.14	27.93	28.14	27.58	0.75%	32,525
Nov 26, 2025	27.74	27.94	27.61	27.93	27.37	1.34%	52,449
Nov 25, 2025	27.37	27.77	27.08	27.56	27.01	0.80%	67,300
Nov 24, 2025	27.00	27.49	26.83	27.34	26.79	2.05%	64,911
Nov 21, 2025	26.60	26.92	26.30	26.79	26.25	0.94%	130,834
Nov 20, 2025	27.66	27.66	26.52	26.54	26.01	-2.25%	124,858
Nov 19, 2025	26.91	27.28	26.90	27.15	26.61	1.00%	76,820
Nov 18, 2025	27.27	27.33	26.81	26.88	26.34	-1.52%	132,905
Nov 17, 2025	27.54	27.70	27.12	27.30	26.75	-0.85%	81,800
Nov 14, 2025	27.30	27.61	27.09	27.53	26.98	0.44%	123,409
Nov 13, 2025	27.78	27.91	27.36	27.41	26.86	-2.14%	93,751
Nov 12, 2025	28.15	28.16	27.83	28.01	27.45	-0.36%	75,121
Nov 11, 2025	28.11	28.12	27.81	28.11	27.55	0.43%	72,530
Nov 10, 2025	27.91	28.00	27.76	27.99	27.43	1.67%	74,210
Nov 7, 2025	27.73	27.73	27.21	27.53	26.98	-0.76%	108,812
Nov 6, 2025	28.11	28.29	27.70	27.74	27.19	-1.53%	67,529
Nov 5, 2025	28.16	28.32	28.00	28.17	27.61	0.68%	90,712
Nov 4, 2025	28.15	28.20	27.92	27.98	27.42	-1.27%	59,358
Nov 3, 2025	28.48	28.48	28.27	28.34	27.77	0.18%	66,704
Oct 31, 2025	28.27	28.45	28.17	28.29	27.72	0.50%	67,642
Oct 30, 2025	28.21	28.49	28.11	28.15	27.59	-0.81%	64,973
Oct 29, 2025	28.45	28.50	28.27	28.38	27.81	-0.07%	80,327
Oct 28, 2025	28.42	28.50	28.32	28.40	27.83	0.25%	84,750
Oct 27, 2025	28.38	28.38	28.17	28.33	27.76	0.89%	107,509
Oct 24, 2025	28.00	28.10	27.93	28.08	27.52	0.86%	70,816
Oct 23, 2025	27.82	27.88	27.56	27.84	27.28	0.51%	32,621
Oct 22, 2025	27.89	27.90	27.52	27.70	27.15	-0.29%	70,379
Oct 21, 2025	27.72	27.90	27.69	27.78	27.22	0.25%	90,452
Oct 20, 2025	27.64	27.78	27.58	27.71	27.16	0.76%	76,743
Oct 17, 2025	27.52	27.62	27.31	27.50	26.95	-0.07%	62,149
Oct 16, 2025	27.57	27.74	27.37	27.52	26.97	0.07%	75,417
Oct 15, 2025	27.64	27.70	27.32	27.50	26.95	0.47%	65,058
Oct 14, 2025	27.30	27.49	27.07	27.37	26.82	-0.11%	94,336
Oct 13, 2025	27.33	27.45	27.15	27.40	26.85	1.44%	104,613
Oct 10, 2025	27.66	27.85	26.98	27.01	26.47	-2.35%	118,967
Oct 9, 2025	27.84	27.84	27.45	27.66	27.11	-0.32%	143,445
Oct 8, 2025	27.88	27.88	27.17	27.75	27.19	0.33%	333,331
Oct 7, 2025	27.74	27.90	27.15	27.66	27.11	0.58%	155,844
Oct 6, 2025	27.51	27.71	27.48	27.50	26.95	0.15%	71,975