QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	17.39	17.69	17.33	17.33	17.33	-5.92%	102,990
May 9, 2025	18.36	18.45	18.24	18.42	18.42	-0.49%	18,561
May 8, 2025	18.51	18.67	18.28	18.51	18.51	-1.28%	28,262
May 7, 2025	18.62	19.02	18.54	18.75	18.75	0.21%	55,300
May 6, 2025	18.76	18.81	18.55	18.71	18.71	0.92%	140,184
May 5, 2025	18.50	18.58	18.41	18.54	18.54	1.04%	71,778
May 2, 2025	18.40	18.58	18.20	18.35	18.35	-1.24%	66,022
May 1, 2025	18.45	18.63	18.29	18.58	18.58	-2.72%	58,808
Apr 30, 2025	19.38	19.64	19.07	19.10	19.10	1.00%	71,847
Apr 29, 2025	19.11	19.21	18.89	18.91	18.91	-0.53%	72,587
Apr 28, 2025	18.82	19.33	18.82	19.01	19.01	0.42%	52,322
Apr 25, 2025	19.37	19.43	18.92	18.93	18.93	-3.12%	85,708
Apr 24, 2025	20.06	20.08	19.53	19.54	19.54	-2.88%	122,305
Apr 23, 2025	19.86	20.18	19.66	20.12	20.12	-3.41%	115,869
Apr 22, 2025	21.18	21.26	20.61	20.83	20.83	-3.16%	93,325
Apr 21, 2025	21.30	21.72	21.27	21.51	21.51	3.51%	81,192
Apr 17, 2025	20.46	20.94	20.46	20.78	20.78	0.73%	50,478
Apr 16, 2025	20.38	20.96	20.20	20.63	20.63	4.03%	109,341
Apr 15, 2025	19.72	19.94	19.60	19.83	19.83	0.56%	88,168
Apr 14, 2025	19.16	19.90	19.16	19.72	19.72	-0.20%	50,078
Apr 11, 2025	20.15	20.18	19.71	19.76	19.76	-1.50%	185,271
Apr 10, 2025	19.71	20.56	19.61	20.06	20.06	4.92%	95,419
Apr 9, 2025	22.32	22.32	18.94	19.12	19.12	-14.41%	157,494
Apr 8, 2025	20.82	22.62	20.66	22.34	22.34	2.15%	264,863
Apr 7, 2025	23.18	23.18	20.73	21.87	21.87	0.37%	346,273
Apr 4, 2025	21.35	21.92	21.09	21.79	21.79	5.73%	153,015
Apr 3, 2025	20.51	20.67	20.26	20.61	20.61	6.68%	103,931
Apr 2, 2025	20.01	20.01	19.16	19.32	19.32	-1.23%	60,603
Apr 1, 2025	19.87	19.93	19.44	19.56	19.56	-1.71%	58,229
Mar 31, 2025	20.27	20.52	19.82	19.90	19.90	0.51%	100,701
Mar 28, 2025	19.26	19.83	19.21	19.80	19.80	3.50%	64,793
Mar 27, 2025	19.15	19.16	18.81	19.13	19.13	0.58%	100,764
Mar 26, 2025	18.55	19.08	18.55	19.02	19.02	3.15%	107,248
Mar 25, 2025	18.60	18.68	18.44	18.44	18.44	-1.91%	84,601
Mar 24, 2025	19.04	19.09	18.78	18.80	18.67	-3.29%	131,859
Mar 21, 2025	19.91	19.91	19.44	19.44	19.30	-1.42%	26,757
Mar 20, 2025	19.70	19.77	19.41	19.72	19.58	0.16%	19,866
Mar 19, 2025	19.85	19.88	19.48	19.69	19.55	-1.57%	32,308
Mar 18, 2025	19.91	20.09	19.91	20.00	19.86	2.47%	34,286
Mar 17, 2025	19.34	19.66	19.29	19.52	19.38	1.19%	18,929
Mar 14, 2025	19.60	19.62	19.28	19.29	19.15	-2.82%	30,961
Mar 13, 2025	19.40	19.93	19.40	19.85	19.71	2.64%	31,788
Mar 12, 2025	19.27	19.64	19.21	19.34	19.20	-2.18%	198,612
Mar 11, 2025	19.98	20.09	19.48	19.77	19.63	-0.70%	94,461
Mar 10, 2025	19.50	20.05	19.41	19.91	19.77	5.58%	71,368
Mar 7, 2025	18.90	19.41	18.77	18.86	18.72	-0.33%	119,215
Mar 6, 2025	18.73	18.98	18.56	18.92	18.79	3.05%	24,143
Mar 5, 2025	18.68	18.84	18.30	18.36	18.23	-1.87%	21,271
Mar 4, 2025	18.90	19.12	18.35	18.71	18.58	0.39%	186,623
Mar 3, 2025	18.04	18.76	18.04	18.64	18.50	3.48%	50,679