QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.78	49.78	49.78	49.78	49.78	1.44%	321
Dec 4, 2025	48.91	49.09	48.91	49.07	49.07	-0.31%	1,122
Dec 3, 2025	48.79	49.22	48.79	49.22	49.22	0.80%	2,550
Dec 2, 2025	48.68	48.89	48.68	48.83	48.83	1.78%	1,965
Dec 1, 2025	47.62	47.98	47.62	47.98	47.98	-0.09%	317
Nov 28, 2025	47.55	48.02	47.55	48.02	48.02	1.30%	583
Nov 26, 2025	47.37	47.40	47.37	47.40	47.40	1.16%	454
Nov 25, 2025	45.80	46.86	45.80	46.86	46.86	0.59%	2,191
Nov 24, 2025	45.88	46.62	45.87	46.59	46.59	3.45%	7,883
Nov 21, 2025	44.90	45.46	44.90	45.03	45.03	0.70%	1,872
Nov 20, 2025	47.56	47.56	44.69	44.72	44.72	-3.91%	12,937
Nov 19, 2025	46.60	46.60	46.34	46.54	46.54	-0.08%	891
Nov 18, 2025	46.49	46.97	46.08	46.58	46.58	-0.83%	17,951
Nov 17, 2025	47.46	47.47	46.97	46.97	46.96	-1.37%	2,377
Nov 14, 2025	47.20	48.20	47.20	47.62	47.62	0.17%	3,399
Nov 13, 2025	48.15	48.15	47.46	47.53	47.53	-3.00%	2,771
Nov 12, 2025	49.09	49.17	48.97	49.01	49.01	-0.14%	4,914
Nov 11, 2025	49.18	49.18	49.08	49.08	49.08	-1.40%	1,352
Nov 10, 2025	49.65	49.86	49.64	49.77	49.77	2.77%	10,450
Nov 7, 2025	47.87	48.45	47.19	48.43	48.43	-0.78%	3,755
Nov 6, 2025	49.93	49.93	48.79	48.81	48.81	-2.71%	7,465
Nov 5, 2025	49.88	50.42	49.85	50.17	50.17	1.58%	13,081
Nov 4, 2025	50.00	50.00	49.39	49.39	49.39	-2.84%	2,291
Nov 3, 2025	50.95	50.99	50.81	50.84	50.84	0.54%	1,956
Oct 31, 2025	50.84	50.84	50.44	50.56	50.56	1.12%	3,782
Oct 30, 2025	50.70	50.70	50.00	50.00	50.00	-1.86%	5,504
Oct 29, 2025	50.78	51.00	50.77	50.95	50.95	0.97%	5,805
Oct 28, 2025	50.47	50.57	50.45	50.46	50.46	0.21%	2,664
Oct 27, 2025	50.11	50.38	50.11	50.36	50.36	1.77%	6,192
Oct 24, 2025	49.53	49.58	49.49	49.49	49.49	1.37%	1,691
Oct 23, 2025	48.56	48.82	48.56	48.82	48.82	1.89%	3,456
Oct 22, 2025	48.82	48.82	47.41	47.91	47.91	-2.15%	4,456
Oct 21, 2025	48.75	49.02	48.75	48.96	48.96	0.42%	2,128
Oct 20, 2025	48.72	48.76	48.72	48.76	48.76	1.39%	1,065
Oct 17, 2025	47.82	48.13	47.82	48.09	48.09	0.56%	3,938
Oct 16, 2025	48.36	48.36	47.61	47.82	47.82	-0.13%	3,179
Oct 15, 2025	47.92	47.92	47.82	47.88	47.88	0.75%	1,495
Oct 14, 2025	47.14	48.02	47.10	47.52	47.52	-0.76%	1,731
Oct 13, 2025	47.65	47.96	47.65	47.89	47.89	2.29%	5,186
Oct 10, 2025	48.77	48.77	46.82	46.82	46.82	-4.00%	2,769
Oct 9, 2025	48.89	48.89	48.70	48.77	48.77	-0.43%	1,976
Oct 8, 2025	47.89	48.98	47.89	48.98	48.98	2.46%	5,009
Oct 7, 2025	48.45	48.48	47.76	47.80	47.80	-0.78%	732
Oct 6, 2025	48.21	48.33	48.18	48.18	48.18	1.94%	2,793
Oct 3, 2025	47.51	47.69	47.26	47.26	47.26	-0.68%	1,255
Oct 2, 2025	47.48	47.59	47.48	47.59	47.58	0.96%	871
Oct 1, 2025	47.13	47.13	47.13	47.13	47.13	0.65%	76
Sep 30, 2025	46.65	46.83	46.52	46.83	46.83	0.38%	10,854
Sep 29, 2025	46.64	46.86	46.61	46.65	46.65	0.71%	1,528
Sep 26, 2025	46.04	46.32	46.04	46.32	46.32	0.47%	1,459