QQQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	53.92	53.92	53.90	53.75	-	-0.22%	126,434
Aug 14, 2025	53.76	53.98	53.73	53.87	53.87	-0.04%	2,213,285
Aug 13, 2025	54.04	54.06	53.79	53.89	53.89	0.09%	3,427,181
Aug 12, 2025	53.52	53.85	53.34	53.84	53.84	0.98%	3,635,273
Aug 11, 2025	53.47	53.61	53.26	53.32	53.32	-0.22%	3,549,198
Aug 8, 2025	53.15	53.45	53.12	53.44	53.44	0.79%	3,220,777
Aug 7, 2025	53.20	53.31	52.73	53.02	53.02	0.23%	2,511,958
Aug 6, 2025	52.42	52.93	52.37	52.90	52.90	1.09%	2,960,030
Aug 5, 2025	52.72	52.80	52.29	52.33	52.33	-0.55%	2,988,633
Aug 4, 2025	52.17	52.64	52.17	52.62	52.62	1.62%	2,984,857
Aug 1, 2025	52.19	52.19	51.58	51.78	51.78	-1.63%	4,285,648
Jul 31, 2025	53.22	53.23	52.55	52.64	52.64	-0.38%	2,392,564
Jul 30, 2025	52.85	52.98	52.63	52.84	52.84	0.11%	2,431,528
Jul 29, 2025	52.98	53.06	52.74	52.78	52.78	-0.09%	2,134,218
Jul 28, 2025	52.80	52.86	52.74	52.83	52.83	0.27%	2,712,655
Jul 25, 2025	52.56	52.74	52.54	52.69	52.69	0.25%	2,438,142
Jul 24, 2025	52.58	52.63	52.46	52.56	52.56	0.17%	2,071,372
Jul 23, 2025	52.36	52.48	52.17	52.47	52.47	-0.83%	3,007,502
Jul 22, 2025	53.09	53.11	52.69	52.91	52.28	-0.32%	4,493,558
Jul 21, 2025	52.94	53.21	52.94	53.08	52.44	0.38%	4,041,693
Jul 18, 2025	53.00	53.01	52.77	52.88	52.25	-0.06%	2,714,914
Jul 17, 2025	52.61	52.93	52.55	52.91	52.28	0.67%	2,005,314
Jul 16, 2025	52.47	52.60	52.10	52.56	51.93	0.13%	2,723,274
Jul 15, 2025	52.73	52.75	52.48	52.49	51.86	0.08%	1,848,150
Jul 14, 2025	52.32	52.50	52.10	52.45	51.82	0.27%	2,113,890
Jul 11, 2025	52.23	52.40	52.13	52.31	51.68	-0.13%	1,539,876
Jul 10, 2025	52.48	52.49	52.18	52.38	51.75	-0.08%	2,008,806
Jul 9, 2025	52.30	52.49	52.18	52.42	51.79	0.58%	2,128,012
Jul 8, 2025	52.16	52.23	52.01	52.12	51.50	0.15%	1,975,421
Jul 7, 2025	52.17	52.19	51.84	52.04	51.42	-0.54%	2,799,237
Jul 3, 2025	52.11	52.38	52.11	52.32	51.69	0.73%	1,847,578
Jul 2, 2025	51.62	51.95	51.58	51.94	51.32	0.56%	1,838,899
Jul 1, 2025	51.85	51.91	51.46	51.65	51.03	-0.69%	2,018,994
Jun 30, 2025	52.02	52.06	51.87	52.01	51.39	0.37%	1,823,644
Jun 27, 2025	51.78	51.90	51.63	51.82	51.20	0.21%	2,457,519
Jun 26, 2025	51.60	51.74	51.49	51.71	51.09	0.51%	2,108,014
Jun 25, 2025	51.54	51.56	51.35	51.45	50.83	-1.04%	2,026,312
Jun 24, 2025	51.86	52.05	51.79	51.99	50.75	0.97%	3,397,844
Jun 23, 2025	51.14	51.51	50.90	51.49	50.26	0.84%	2,879,973
Jun 20, 2025	51.41	51.52	50.92	51.06	49.84	-0.27%	2,946,632
Jun 18, 2025	51.22	51.41	51.07	51.20	49.98	0.10%	1,664,442
Jun 17, 2025	51.34	51.46	51.06	51.15	49.93	-0.68%	2,715,628
Jun 16, 2025	51.28	51.57	51.28	51.50	50.27	1.06%	1,820,815
Jun 13, 2025	51.03	51.31	50.89	50.96	49.74	-0.89%	2,014,556
Jun 12, 2025	51.28	51.48	51.25	51.42	50.19	0.18%	1,284,565
Jun 11, 2025	51.57	51.68	51.18	51.33	50.10	-0.23%	2,237,820
Jun 10, 2025	51.26	51.48	51.10	51.45	50.22	0.45%	1,933,446
Jun 9, 2025	51.16	51.30	51.09	51.22	50.00	0.20%	2,443,243
Jun 6, 2025	51.14	51.24	51.01	51.12	49.90	0.77%	1,375,825
Jun 5, 2025	51.12	51.29	50.59	50.73	49.52	-0.57%	2,157,584