IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	44.04	44.21	44.04	44.14	-	0.82%	8,429
Sep 26, 2025	43.68	43.91	43.41	43.78	43.78	0.49%	105,271
Sep 25, 2025	43.52	43.70	43.23	43.57	43.57	-0.43%	84,999
Sep 24, 2025	43.96	43.96	43.59	43.76	43.76	-0.36%	96,095
Sep 23, 2025	44.25	44.25	43.86	43.92	43.92	-0.73%	44,104
Sep 22, 2025	43.90	44.28	43.90	44.24	44.24	0.55%	32,826
Sep 19, 2025	43.83	44.00	43.71	44.00	44.00	0.66%	27,600
Sep 18, 2025	43.62	43.81	43.51	43.71	43.71	1.18%	54,921
Sep 17, 2025	43.36	43.36	42.90	43.20	43.20	-0.41%	46,198
Sep 16, 2025	43.46	43.46	43.28	43.38	43.38	0.04%	33,001
Sep 15, 2025	43.15	43.40	43.15	43.36	43.36	0.81%	79,382
Sep 12, 2025	42.95	43.10	42.81	43.01	43.01	0.54%	37,736
Sep 11, 2025	42.75	42.83	42.67	42.78	42.78	0.61%	41,531
Sep 10, 2025	42.81	42.81	42.43	42.52	42.52	0.05%	34,161
Sep 9, 2025	42.48	42.56	42.34	42.50	42.50	0.16%	36,674
Sep 8, 2025	42.42	42.55	42.33	42.43	42.43	0.45%	69,786
Sep 5, 2025	42.43	42.49	41.93	42.24	42.24	0.36%	84,997
Sep 4, 2025	41.84	42.17	41.68	42.09	42.09	0.96%	36,582
Sep 3, 2025	41.70	41.80	41.51	41.69	41.69	0.65%	58,413
Sep 2, 2025	41.14	41.47	40.97	41.42	41.42	-1.18%	76,648
Aug 29, 2025	42.44	42.44	41.84	41.92	41.73	-1.29%	75,769
Aug 28, 2025	42.17	42.53	42.12	42.46	42.28	0.72%	41,501
Aug 27, 2025	42.07	42.21	41.93	42.16	41.98	-0.09%	35,106
Aug 26, 2025	41.89	42.20	41.81	42.20	42.02	0.68%	56,900
Aug 25, 2025	41.93	42.12	41.85	41.91	41.73	-0.17%	52,045
Aug 22, 2025	41.49	42.03	41.42	41.99	41.81	1.53%	44,954
Aug 21, 2025	41.47	41.56	41.15	41.35	41.17	-0.46%	70,105
Aug 20, 2025	41.77	41.77	41.05	41.54	41.36	-0.53%	53,566
Aug 19, 2025	42.34	42.34	41.72	41.76	41.58	-1.46%	40,396
Aug 18, 2025	42.33	42.41	42.23	42.38	42.20	0.05%	59,919
Aug 15, 2025	42.51	42.56	42.28	42.36	42.18	-0.54%	33,053
Aug 14, 2025	42.47	42.68	42.47	42.59	42.41	0.03%	57,323
Aug 13, 2025	42.71	42.82	42.48	42.58	42.40	0.06%	43,171
Aug 12, 2025	42.23	42.59	42.03	42.56	42.37	1.35%	40,934
Aug 11, 2025	42.19	42.32	41.95	41.99	41.80	-0.34%	40,044
Aug 8, 2025	41.81	42.17	41.81	42.13	41.95	1.02%	60,511
Aug 7, 2025	41.87	42.00	41.47	41.71	41.53	0.21%	50,627
Aug 6, 2025	41.19	41.64	41.11	41.62	41.44	1.24%	51,566
Aug 5, 2025	41.49	41.73	41.00	41.11	40.93	-0.68%	37,098
Aug 4, 2025	41.16	41.43	41.16	41.39	41.21	1.24%	80,200
Aug 1, 2025	41.23	41.84	40.74	40.88	40.71	-1.86%	72,569
Jul 31, 2025	42.40	42.40	41.63	41.66	41.45	-0.60%	55,410
Jul 30, 2025	41.95	42.13	41.74	41.91	41.70	0.14%	40,974
Jul 29, 2025	42.05	42.20	41.80	41.85	41.64	-0.19%	53,338
Jul 28, 2025	41.92	42.00	41.84	41.93	41.72	0.32%	185,209
Jul 25, 2025	41.71	41.90	41.65	41.80	41.59	0.16%	84,953
Jul 24, 2025	41.72	41.79	41.58	41.73	41.52	0.43%	47,600
Jul 23, 2025	41.51	41.59	41.31	41.55	41.34	0.27%	36,178
Jul 22, 2025	41.66	41.66	41.19	41.44	41.23	-0.42%	81,738
Jul 21, 2025	41.51	41.78	41.50	41.62	41.41	0.54%	61,974