IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.71	42.82	42.48	42.58	42.58	0.06%	40,482
Aug 12, 2025	42.23	42.59	42.03	42.56	42.56	1.35%	40,934
Aug 11, 2025	42.19	42.32	41.95	41.99	41.99	-0.34%	40,044
Aug 8, 2025	41.81	42.17	41.81	42.13	42.13	1.02%	60,511
Aug 7, 2025	41.87	42.00	41.47	41.71	41.71	0.21%	50,627
Aug 6, 2025	41.19	41.64	41.11	41.62	41.62	1.24%	51,566
Aug 5, 2025	41.49	41.73	41.00	41.11	41.11	-0.68%	37,098
Aug 4, 2025	41.16	41.43	41.16	41.39	41.39	1.24%	80,200
Aug 1, 2025	41.23	41.84	40.74	40.88	40.88	-1.86%	72,569
Jul 31, 2025	42.40	42.40	41.63	41.66	41.63	-0.60%	55,410
Jul 30, 2025	41.95	42.13	41.74	41.91	41.88	0.14%	40,974
Jul 29, 2025	42.05	42.20	41.80	41.85	41.82	-0.19%	53,338
Jul 28, 2025	41.92	42.00	41.84	41.93	41.90	0.32%	185,209
Jul 25, 2025	41.71	41.90	41.65	41.80	41.77	0.16%	84,953
Jul 24, 2025	41.72	41.79	41.58	41.73	41.70	0.43%	47,600
Jul 23, 2025	41.51	41.59	41.31	41.55	41.52	0.27%	36,178
Jul 22, 2025	41.66	41.66	41.19	41.44	41.41	-0.42%	81,738
Jul 21, 2025	41.51	41.78	41.50	41.62	41.59	0.54%	61,974
Jul 18, 2025	41.58	41.58	41.28	41.39	41.36	-0.09%	59,009
Jul 17, 2025	41.19	41.49	41.13	41.43	41.40	0.75%	253,735
Jul 16, 2025	41.04	41.19	40.83	41.12	41.09	0.10%	63,924
Jul 15, 2025	41.36	41.36	41.02	41.08	41.05	0.07%	61,736
Jul 14, 2025	40.81	41.09	40.70	41.05	41.02	0.37%	48,909
Jul 11, 2025	40.84	41.01	40.73	40.90	40.87	-0.12%	42,293
Jul 10, 2025	41.02	41.05	40.81	40.95	40.92	-0.12%	90,821
Jul 9, 2025	40.85	41.14	40.78	41.00	40.97	0.59%	80,385
Jul 8, 2025	40.86	40.88	40.64	40.76	40.73	0.20%	50,834
Jul 7, 2025	40.86	40.88	40.55	40.68	40.65	-0.84%	60,070
Jul 3, 2025	40.81	41.10	40.81	41.03	41.00	0.87%	63,813
Jul 2, 2025	40.32	40.69	40.26	40.67	40.64	0.72%	127,787
Jul 1, 2025	40.57	40.67	40.21	40.38	40.35	-1.27%	64,645
Jun 30, 2025	40.86	40.96	40.70	40.90	40.70	0.69%	131,752
Jun 27, 2025	40.55	40.74	40.37	40.62	40.42	0.45%	104,826
Jun 26, 2025	40.18	40.50	40.14	40.44	40.24	0.97%	73,871
Jun 25, 2025	40.10	40.22	39.99	40.05	39.86	0.15%	651,756
Jun 24, 2025	39.78	40.03	39.74	39.99	39.80	1.70%	71,649
Jun 23, 2025	38.95	39.50	38.80	39.32	39.13	0.92%	61,847
Jun 20, 2025	39.39	39.45	38.85	38.96	38.77	-0.41%	96,761
Jun 18, 2025	39.20	39.38	39.05	39.12	38.93	0.18%	68,510
Jun 17, 2025	39.34	39.51	39.05	39.05	38.86	-1.16%	39,817
Jun 16, 2025	39.20	39.57	39.20	39.51	39.32	1.39%	72,305
Jun 13, 2025	38.94	39.34	38.85	38.97	38.78	-1.24%	75,012
Jun 12, 2025	39.28	39.51	39.28	39.46	39.27	0.23%	42,479
Jun 11, 2025	39.60	39.68	39.24	39.37	39.18	-0.25%	53,664
Jun 10, 2025	39.26	39.50	39.06	39.47	39.28	0.66%	38,021
Jun 9, 2025	39.08	39.32	39.08	39.21	39.02	0.18%	71,856
Jun 6, 2025	39.17	39.28	39.06	39.14	38.95	0.98%	49,067
Jun 5, 2025	39.18	39.34	38.63	38.76	38.57	-0.74%	52,955
Jun 4, 2025	39.02	39.12	38.93	39.05	38.86	0.26%	49,276
Jun 3, 2025	38.65	39.00	38.58	38.95	38.76	0.85%	46,076