QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.84	31.96	31.67	31.82	31.82	0.13%	43,378
Jun 26, 2025	31.74	31.81	31.60	31.78	31.78	0.67%	52,282
Jun 25, 2025	31.80	31.80	31.52	31.57	31.57	-0.57%	52,423
Jun 24, 2025	31.60	31.79	31.46	31.75	31.75	1.37%	50,141
Jun 23, 2025	31.03	31.34	30.84	31.32	31.32	0.32%	74,413
Jun 20, 2025	31.41	31.42	31.13	31.22	31.13	-	59,270
Jun 18, 2025	31.16	31.38	31.12	31.22	31.13	0.26%	55,763
Jun 17, 2025	31.23	31.39	31.10	31.14	31.05	-0.99%	58,644
Jun 16, 2025	31.23	31.53	31.21	31.45	31.36	1.45%	52,872
Jun 13, 2025	30.99	31.30	30.90	31.00	30.91	-1.27%	63,784
Jun 12, 2025	31.30	31.44	31.30	31.40	31.31	0.13%	39,595
Jun 11, 2025	31.67	31.70	31.29	31.36	31.27	-0.57%	74,693
Jun 10, 2025	31.59	31.65	31.41	31.54	31.45	0.22%	50,383
Jun 9, 2025	31.55	31.61	31.40	31.47	31.38	0.16%	56,479
Jun 6, 2025	31.44	31.46	31.30	31.42	31.33	0.64%	49,783
Jun 5, 2025	31.35	31.51	31.08	31.22	31.13	-0.19%	129,893
Jun 4, 2025	31.25	31.40	31.14	31.28	31.19	0.19%	69,427
Jun 3, 2025	30.90	31.24	30.77	31.22	31.13	1.20%	99,532
Jun 2, 2025	30.61	30.87	30.34	30.85	30.76	0.78%	85,084
May 30, 2025	30.61	30.70	30.31	30.61	30.52	-0.75%	86,237
May 29, 2025	31.08	31.08	30.68	30.84	30.75	0.19%	88,616
May 28, 2025	30.97	31.00	30.77	30.78	30.69	-0.77%	36,859
May 27, 2025	30.94	31.07	30.73	31.02	30.93	1.67%	76,703
May 23, 2025	30.16	30.60	30.16	30.51	30.43	-0.23%	138,784
May 22, 2025	30.49	30.75	30.44	30.58	30.50	-0.03%	61,719
May 21, 2025	31.02	31.09	30.52	30.59	30.50	-2.17%	74,020
May 20, 2025	31.18	31.35	31.11	31.27	31.18	0.06%	80,282
May 19, 2025	30.86	31.27	30.86	31.25	31.16	-0.03%	56,402
May 16, 2025	31.02	31.27	30.92	31.26	31.17	0.94%	76,589
May 15, 2025	30.77	30.97	30.61	30.97	30.88	0.42%	39,819
May 14, 2025	31.02	31.02	30.78	30.84	30.75	-0.32%	38,997
May 13, 2025	30.76	31.07	30.75	30.94	30.85	0.88%	92,527
May 12, 2025	30.58	30.71	30.35	30.67	30.58	3.58%	109,903
May 9, 2025	29.81	29.91	29.55	29.61	29.53	-0.57%	54,815
May 8, 2025	29.68	30.06	29.53	29.78	29.70	0.88%	111,776
May 7, 2025	29.32	29.59	29.22	29.52	29.44	0.82%	114,725
May 6, 2025	29.36	29.66	29.21	29.28	29.20	-1.18%	78,288
May 5, 2025	29.32	29.82	29.32	29.63	29.55	0.34%	101,616
May 2, 2025	29.33	29.64	29.33	29.53	29.45	2.22%	71,127
May 1, 2025	29.09	29.24	28.83	28.89	28.81	-0.34%	112,005
Apr 30, 2025	28.42	29.00	28.22	28.99	28.91	0.45%	67,935
Apr 29, 2025	28.62	28.97	28.61	28.86	28.78	0.63%	87,863
Apr 28, 2025	28.70	28.89	28.40	28.68	28.60	0.28%	72,743
Apr 25, 2025	28.55	28.70	28.40	28.60	28.52	-0.38%	68,150
Apr 24, 2025	28.08	28.72	28.04	28.71	28.63	2.24%	95,097
Apr 23, 2025	28.28	28.65	27.96	28.08	28.00	2.41%	110,919
Apr 22, 2025	27.13	27.55	27.13	27.42	27.34	2.35%	104,233
Apr 21, 2025	27.13	27.13	26.51	26.79	26.72	-2.12%	109,447
Apr 17, 2025	27.31	27.52	27.14	27.37	27.29	0.77%	60,803
Apr 16, 2025	27.34	27.58	26.86	27.16	27.08	-1.56%	81,170