QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.01	31.19	30.75	30.97	30.97	-0.05%	59,023
May 26, 2026	30.99	31.17	30.75	30.98	30.98	1.11%	90,329
May 22, 2026	30.52	30.89	30.42	30.64	30.64	0.49%	65,358
May 21, 2026	30.36	30.57	30.05	30.49	30.49	0.40%	62,606
May 20, 2026	29.99	30.41	29.90	30.37	30.37	1.71%	95,055
May 19, 2026	29.71	30.04	29.62	29.86	29.86	0.03%	60,294
May 18, 2026	30.44	30.45	29.43	29.85	29.85	-1.58%	135,648
May 15, 2026	30.59	30.59	30.33	30.33	30.33	-1.43%	86,679
May 14, 2026	30.73	30.88	30.52	30.77	30.77	0.26%	109,825
May 13, 2026	30.72	30.74	30.50	30.69	30.69	0.62%	75,366
May 12, 2026	30.72	30.74	30.30	30.50	30.50	-0.78%	45,575
May 11, 2026	30.88	30.90	30.60	30.74	30.74	-0.07%	100,720
May 8, 2026	30.51	30.76	30.49	30.76	30.76	0.89%	116,414
May 7, 2026	30.50	30.80	30.43	30.49	30.49	-0.26%	91,579
May 6, 2026	30.41	30.59	30.39	30.57	30.57	0.76%	75,737
May 5, 2026	30.35	30.40	30.22	30.34	30.34	0.70%	43,871
May 4, 2026	30.29	30.35	29.90	30.13	30.13	-0.26%	87,621
May 1, 2026	30.22	30.30	30.10	30.21	30.21	0.67%	75,734
Apr 30, 2026	30.15	30.15	29.75	30.01	30.01	0.91%	107,223
Apr 29, 2026	29.92	29.96	29.59	29.74	29.74	-0.60%	75,042
Apr 28, 2026	30.00	30.07	29.69	29.92	29.92	-0.93%	94,579
Apr 27, 2026	30.00	30.28	29.92	30.20	30.20	0.90%	82,293
Apr 24, 2026	29.81	29.98	29.65	29.93	29.93	1.08%	60,151
Apr 23, 2026	29.70	29.81	29.39	29.61	29.61	-0.07%	77,802
Apr 22, 2026	29.62	29.70	29.31	29.63	29.63	1.16%	72,910
Apr 21, 2026	29.53	29.74	29.25	29.29	29.29	-0.64%	67,671
Apr 20, 2026	29.69	29.74	29.31	29.48	29.48	-0.27%	99,598
Apr 17, 2026	29.49	29.69	29.47	29.56	29.56	0.65%	122,861
Apr 16, 2026	29.50	29.59	29.20	29.37	29.37	-0.07%	85,129
Apr 15, 2026	29.33	29.39	29.11	29.39	29.39	0.69%	131,792
Apr 14, 2026	28.96	29.30	28.84	29.19	29.19	1.46%	142,744
Apr 13, 2026	28.32	28.77	28.32	28.77	28.77	1.16%	113,032
Apr 10, 2026	28.58	28.58	28.33	28.44	28.44	-	165,410
Apr 9, 2026	28.43	28.58	28.17	28.44	28.44	0.35%	206,872
Apr 8, 2026	28.34	28.45	28.07	28.34	28.34	2.38%	188,322
Apr 7, 2026	27.47	27.70	27.22	27.68	27.68	-0.25%	105,080
Apr 6, 2026	27.64	27.80	27.63	27.75	27.75	0.40%	141,831
Apr 2, 2026	27.30	27.79	27.18	27.64	27.64	-0.40%	129,120
Apr 1, 2026	26.98	27.90	26.87	27.75	27.75	4.05%	383,941
Mar 31, 2026	25.97	26.88	25.75	26.67	26.67	4.83%	170,557
Mar 30, 2026	25.65	25.77	25.35	25.44	25.44	-0.24%	120,936
Mar 27, 2026	26.14	26.19	25.45	25.50	25.50	-2.75%	170,866
Mar 26, 2026	26.87	26.95	26.20	26.22	26.22	-2.71%	161,512
Mar 25, 2026	27.13	27.23	26.82	26.95	26.95	0.30%	131,473
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