QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.54	44.54	44.51	44.51	44.51	0.04%	1,187
Jun 26, 2025	44.35	44.49	44.35	44.49	44.49	1.06%	495
Jun 25, 2025	44.63	44.63	44.03	44.03	44.03	-1.07%	2,277
Jun 24, 2025	44.35	44.50	44.31	44.50	44.45	0.66%	1,263
Jun 23, 2025	43.85	44.21	43.73	44.21	44.16	1.61%	1,635
Jun 20, 2025	43.91	43.91	43.42	43.51	43.46	-	1,171
Jun 18, 2025	43.71	43.71	43.51	43.51	43.46	0.02%	1,441
Jun 17, 2025	43.84	43.84	43.50	43.50	43.45	-1.18%	1,170
Jun 16, 2025	44.19	44.20	44.02	44.02	43.97	0.66%	1,173
Jun 13, 2025	43.70	43.73	43.70	43.73	43.68	-0.61%	621
Jun 12, 2025	43.93	44.00	43.93	44.00	43.95	0.23%	352
Jun 11, 2025	43.95	44.11	43.90	43.90	43.85	-0.02%	1,072
Jun 10, 2025	43.71	43.91	43.70	43.91	43.86	0.43%	2,146
Jun 9, 2025	43.84	43.87	43.52	43.72	43.67	-0.63%	1,577
Jun 6, 2025	44.03	44.03	44.00	44.00	43.95	1.44%	344
Jun 5, 2025	43.87	44.06	43.37	43.37	43.32	-1.34%	994
Jun 4, 2025	44.02	44.02	43.91	43.96	43.91	0.07%	613
Jun 3, 2025	43.75	44.00	43.69	43.93	43.88	-0.07%	1,703
Jun 2, 2025	43.86	43.96	43.86	43.96	43.91	0.48%	1,120
May 30, 2025	43.30	43.75	43.30	43.75	43.70	1.02%	1,707
May 29, 2025	43.46	43.46	43.31	43.31	43.26	-0.23%	569
May 28, 2025	43.58	43.65	43.41	43.41	43.36	-0.34%	1,535
May 27, 2025	43.58	43.62	43.49	43.56	43.51	1.26%	2,706
May 23, 2025	42.85	43.06	42.85	43.02	42.97	0.37%	1,095
May 22, 2025	42.88	43.17	42.86	42.86	42.81	-0.26%	943
May 21, 2025	43.40	43.43	42.89	42.97	42.92	-1.42%	3,226
May 20, 2025	43.52	43.59	43.46	43.59	43.54	0.12%	1,217
May 19, 2025	43.34	43.54	43.34	43.54	43.49	0.27%	949
May 16, 2025	43.20	43.42	43.20	43.42	43.37	0.88%	916
May 15, 2025	42.46	43.05	42.46	43.04	42.99	1.01%	1,338
May 14, 2025	42.73	42.73	42.57	42.61	42.56	-0.09%	1,936
May 13, 2025	42.50	42.82	42.50	42.65	42.60	1.02%	4,637
May 12, 2025	42.45	42.45	41.80	42.22	42.17	1.76%	4,486
May 9, 2025	41.70	41.70	41.47	41.49	41.44	-0.19%	1,640
May 8, 2025	41.68	41.90	41.40	41.57	41.52	-0.10%	1,640
May 7, 2025	41.71	41.71	41.61	41.61	41.56	-0.19%	344
May 6, 2025	41.69	41.69	41.69	41.69	41.64	-1.51%	116
May 5, 2025	42.28	42.39	42.28	42.33	42.28	-0.14%	808
May 2, 2025	42.10	42.50	42.09	42.39	42.34	1.39%	3,243
May 1, 2025	42.06	42.06	41.81	41.81	41.76	-0.02%	1,509
Apr 30, 2025	40.91	41.82	40.91	41.82	41.77	0.29%	1,738
Apr 29, 2025	41.67	41.70	41.67	41.70	41.65	1.09%	398
Apr 28, 2025	40.87	41.25	40.87	41.25	41.20	0.78%	680
Apr 25, 2025	40.60	40.93	40.60	40.93	40.89	-0.05%	1,945
Apr 24, 2025	40.38	40.95	40.38	40.95	40.91	2.04%	1,494
Apr 23, 2025	40.49	40.70	40.13	40.13	40.09	1.12%	3,632
Apr 22, 2025	39.62	39.70	39.39	39.68	39.64	2.76%	1,327
Apr 21, 2025	39.18	39.18	38.62	38.62	38.58	-2.52%	907
Apr 17, 2025	39.80	39.80	39.61	39.62	39.58	0.48%	2,474
Apr 16, 2025	39.43	39.43	39.43	39.43	39.39	-2.86%	284