QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.04	46.32	46.04	46.32	46.32	0.47%	1,459
Sep 25, 2025	45.82	46.17	45.70	46.10	46.10	-0.33%	4,193
Sep 24, 2025	46.23	46.26	46.22	46.26	46.26	-1.31%	921
Sep 23, 2025	47.03	47.03	46.87	46.87	46.87	-0.09%	805
Sep 22, 2025	47.00	47.01	46.91	46.91	46.91	0.12%	1,590
Sep 19, 2025	46.84	46.86	46.54	46.86	46.86	0.26%	4,466
Sep 18, 2025	46.36	46.81	46.36	46.74	46.74	1.47%	4,047
Sep 17, 2025	46.05	46.15	45.97	46.06	46.06	-0.13%	1,692
Sep 16, 2025	46.11	46.12	45.92	46.12	46.12	0.01%	1,132
Sep 15, 2025	45.92	46.16	45.92	46.12	46.12	0.37%	4,498
Sep 12, 2025	46.06	46.06	45.85	45.95	45.95	0.16%	5,869
Sep 11, 2025	45.88	45.88	45.88	45.88	45.88	0.83%	674
Sep 10, 2025	45.59	45.66	45.27	45.50	45.50	0.65%	3,970
Sep 9, 2025	44.92	45.21	44.92	45.21	45.21	0.70%	817
Sep 8, 2025	44.79	45.00	44.79	44.89	44.89	1.15%	2,934
Sep 5, 2025	44.60	44.65	44.27	44.38	44.38	0.24%	2,785
Sep 4, 2025	43.77	44.28	43.77	44.28	44.28	1.20%	1,127
Sep 3, 2025	43.85	43.85	43.53	43.75	43.75	-0.13%	2,120
Sep 2, 2025	43.41	43.81	43.41	43.81	43.81	-0.80%	3,650
Aug 29, 2025	44.27	44.31	44.13	44.16	44.16	-1.67%	2,660
Aug 28, 2025	44.65	44.91	44.65	44.91	44.91	0.56%	1,493
Aug 27, 2025	44.49	44.69	44.48	44.66	44.66	-0.12%	6,130
Aug 26, 2025	44.68	44.73	44.55	44.72	44.72	0.47%	5,389
Aug 25, 2025	44.66	44.67	44.51	44.51	44.51	-0.49%	2,119
Aug 22, 2025	45.01	45.07	44.73	44.73	44.73	1.53%	3,854
Aug 21, 2025	43.93	44.05	43.93	44.05	44.05	-0.75%	893
Aug 20, 2025	44.25	44.39	43.49	44.39	44.39	-0.21%	9,086
Aug 19, 2025	44.78	44.78	44.48	44.48	44.48	-2.01%	3,367
Aug 18, 2025	45.08	45.39	45.08	45.39	45.39	0.29%	868
Aug 15, 2025	45.33	45.35	45.22	45.26	45.26	-0.90%	4,151
Aug 14, 2025	45.67	45.73	45.67	45.67	45.67	-0.54%	1,151
Aug 13, 2025	46.17	46.17	45.76	45.92	45.92	0.21%	2,112
Aug 12, 2025	45.79	45.82	45.79	45.82	45.82	1.72%	340
Aug 11, 2025	45.37	45.37	45.05	45.05	45.05	-0.28%	2,503
Aug 8, 2025	45.16	45.21	45.16	45.17	45.17	0.42%	10,408
Aug 7, 2025	45.19	45.19	44.58	44.98	44.98	-0.27%	1,549
Aug 6, 2025	44.54	45.11	44.49	45.11	45.11	0.25%	17,292
Aug 5, 2025	45.20	45.42	45.00	45.00	45.00	0.46%	1,380
Aug 4, 2025	44.75	44.79	44.75	44.79	44.79	1.01%	1,468
Aug 1, 2025	44.38	44.38	44.23	44.34	44.34	-1.62%	2,043
Jul 31, 2025	45.17	45.17	45.07	45.07	45.07	-0.92%	594
Jul 30, 2025	45.49	45.58	45.31	45.49	45.49	0.51%	2,910
Jul 29, 2025	45.20	45.37	45.20	45.26	45.26	-0.14%	1,347
Jul 28, 2025	45.26	45.32	45.21	45.32	45.32	0.29%	2,167
Jul 25, 2025	45.19	45.19	45.19	45.19	45.19	0.80%	809
Jul 24, 2025	44.70	44.90	44.64	44.83	44.83	0.17%	3,315
Jul 23, 2025	44.73	44.75	44.35	44.75	44.75	-0.11%	2,036
Jul 22, 2025	44.70	44.80	44.70	44.80	44.80	-0.81%	1,023
Jul 21, 2025	45.44	45.44	45.17	45.17	45.17	0.24%	5,600
Jul 18, 2025	45.05	45.08	45.05	45.06	45.06	0.21%	2,099