QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	30.76	30.78	30.75	30.77	-	0.33%	6,673
May 12, 2025	30.58	30.71	30.35	30.67	30.67	3.58%	109,903
May 9, 2025	29.81	29.91	29.55	29.61	29.61	-0.57%	54,815
May 8, 2025	29.68	30.06	29.53	29.78	29.78	0.88%	111,776
May 7, 2025	29.32	29.59	29.22	29.52	29.52	0.82%	114,725
May 6, 2025	29.36	29.66	29.21	29.28	29.28	-1.18%	78,288
May 5, 2025	29.32	29.82	29.32	29.63	29.63	0.34%	101,616
May 2, 2025	29.33	29.64	29.33	29.53	29.53	2.22%	71,127
May 1, 2025	29.09	29.24	28.83	28.89	28.89	-0.34%	112,005
Apr 30, 2025	28.42	29.00	28.22	28.99	28.99	0.45%	67,935
Apr 29, 2025	28.62	28.97	28.61	28.86	28.86	0.63%	87,863
Apr 28, 2025	28.70	28.89	28.40	28.68	28.68	0.28%	72,743
Apr 25, 2025	28.55	28.70	28.40	28.60	28.60	-0.38%	68,150
Apr 24, 2025	28.08	28.72	28.04	28.71	28.71	2.24%	95,097
Apr 23, 2025	28.28	28.65	27.96	28.08	28.08	2.41%	110,919
Apr 22, 2025	27.13	27.55	27.13	27.42	27.42	2.35%	104,233
Apr 21, 2025	27.13	27.13	26.51	26.79	26.79	-2.12%	109,447
Apr 17, 2025	27.31	27.52	27.14	27.37	27.37	0.77%	60,803
Apr 16, 2025	27.34	27.58	26.86	27.16	27.16	-1.56%	81,170
Apr 15, 2025	27.67	27.91	27.50	27.59	27.59	-0.36%	207,617
Apr 14, 2025	27.80	27.86	27.39	27.69	27.69	1.61%	60,521
Apr 11, 2025	26.74	27.27	26.49	27.25	27.25	2.06%	107,052
Apr 10, 2025	27.17	27.23	26.09	26.70	26.70	-4.23%	123,425
Apr 9, 2025	25.27	27.96	25.08	27.88	27.88	9.42%	153,518
Apr 8, 2025	27.04	27.04	25.10	25.48	25.48	-2.11%	251,340
Apr 7, 2025	25.21	27.12	24.89	26.03	26.03	-0.57%	375,306
Apr 4, 2025	26.94	26.95	25.86	26.18	26.18	-5.90%	232,208
Apr 3, 2025	28.24	28.55	27.80	27.82	27.82	-5.60%	155,613
Apr 2, 2025	28.70	29.57	28.70	29.47	29.47	1.41%	74,803
Apr 1, 2025	28.96	29.26	28.74	29.06	29.06	0.17%	60,525
Mar 31, 2025	28.67	29.12	28.32	29.01	29.01	-0.51%	101,395
Mar 28, 2025	29.71	29.71	29.08	29.16	29.16	-2.08%	69,220
Mar 27, 2025	29.76	29.99	29.57	29.78	29.78	-0.13%	94,119
Mar 26, 2025	30.24	30.27	29.77	29.82	29.82	-1.39%	141,722
Mar 25, 2025	30.44	30.48	30.13	30.24	30.24	-0.46%	150,097
Mar 24, 2025	30.14	30.40	30.14	30.38	30.38	1.81%	349,565
Mar 21, 2025	29.46	29.85	29.37	29.84	29.80	0.71%	54,165
Mar 20, 2025	29.71	29.99	29.61	29.63	29.59	-1.13%	63,860
Mar 19, 2025	29.63	30.15	29.59	29.97	29.93	1.39%	55,803
Mar 18, 2025	29.83	29.83	29.52	29.56	29.52	-1.34%	61,629
Mar 17, 2025	29.42	30.11	29.42	29.96	29.92	1.66%	83,075
Mar 14, 2025	29.07	29.50	28.98	29.47	29.43	2.90%	190,798
Mar 13, 2025	29.11	29.14	28.52	28.64	28.60	-1.82%	110,387
Mar 12, 2025	29.44	29.61	29.00	29.17	29.13	0.24%	91,043
Mar 11, 2025	29.28	29.48	28.77	29.10	29.06	-0.68%	171,284
Mar 10, 2025	29.78	29.83	29.07	29.30	29.26	-2.88%	157,527
Mar 7, 2025	29.90	30.26	29.45	30.17	30.13	0.80%	258,926
Mar 6, 2025	30.30	30.52	29.85	29.93	29.89	-2.32%	94,504
Mar 5, 2025	30.13	30.66	30.12	30.64	30.59	1.90%	83,468
Mar 4, 2025	29.98	30.54	29.63	30.07	30.03	-0.53%	170,018