QQQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.12	18.12	18.00	18.10	18.10	0.44%	20,112
Dec 4, 2025	18.02	18.06	17.96	18.02	18.02	0.05%	72,415
Dec 3, 2025	17.92	18.08	17.89	18.01	18.01	0.06%	21,160
Dec 2, 2025	18.11	18.16	17.86	18.00	18.00	-0.44%	45,376
Dec 1, 2025	18.13	18.13	17.78	18.08	18.08	-1.05%	17,796
Nov 28, 2025	18.42	18.42	18.11	18.27	17.96	0.76%	36,459
Nov 26, 2025	18.14	18.21	18.05	18.14	17.82	0.47%	20,211
Nov 25, 2025	17.80	18.06	17.72	18.05	17.74	1.04%	56,026
Nov 24, 2025	17.54	17.92	17.54	17.87	17.56	2.77%	62,179
Nov 21, 2025	17.32	17.65	17.25	17.38	17.09	0.46%	22,621
Nov 20, 2025	18.16	18.16	17.26	17.31	17.01	-2.67%	67,102
Nov 19, 2025	17.62	17.89	17.62	17.78	17.47	0.34%	19,186
Nov 18, 2025	17.71	17.81	17.50	17.72	17.41	-0.69%	31,431
Nov 17, 2025	18.14	18.14	17.75	17.84	17.54	-0.59%	30,959
Nov 14, 2025	17.81	18.16	17.61	17.95	17.64	-0.55%	36,212
Nov 13, 2025	18.27	18.27	17.96	18.05	17.74	-1.55%	26,453
Nov 12, 2025	18.44	18.49	18.24	18.34	18.02	-0.04%	37,662
Nov 11, 2025	18.21	18.37	18.21	18.34	18.03	0.02%	18,180
Nov 10, 2025	18.16	18.42	18.16	18.34	18.02	1.89%	50,814
Nov 7, 2025	18.00	18.01	17.67	18.00	17.69	-0.50%	56,717
Nov 6, 2025	18.39	18.39	18.03	18.09	17.78	-1.52%	33,166
Nov 5, 2025	18.17	18.49	18.15	18.37	18.05	0.57%	39,935
Nov 4, 2025	18.50	18.54	18.20	18.27	17.95	-2.06%	53,802
Nov 3, 2025	18.65	18.75	18.52	18.65	18.33	-1.56%	77,510
Oct 31, 2025	19.12	19.12	18.82	18.95	18.30	0.30%	51,725
Oct 30, 2025	19.11	19.14	18.87	18.89	18.25	-1.36%	57,393
Oct 29, 2025	19.15	19.19	19.00	19.15	18.50	0.48%	32,572
Oct 28, 2025	18.90	19.15	18.90	19.06	18.41	0.54%	49,256
Oct 27, 2025	18.81	18.98	18.81	18.96	18.31	1.70%	52,794
Oct 24, 2025	18.50	18.69	18.48	18.64	18.00	1.02%	53,819
Oct 23, 2025	18.39	18.45	18.33	18.45	17.82	0.61%	27,019
Oct 22, 2025	18.49	18.49	18.18	18.34	17.71	-0.55%	23,806
Oct 21, 2025	18.38	18.49	18.35	18.44	17.81	-0.11%	16,141
Oct 20, 2025	18.34	18.50	18.31	18.46	17.83	1.26%	33,670
Oct 17, 2025	18.02	18.31	18.02	18.23	17.61	0.61%	15,513
Oct 16, 2025	18.33	18.50	18.00	18.12	17.50	-0.31%	14,459
Oct 15, 2025	18.17	18.34	18.10	18.18	17.56	0.14%	12,497
Oct 14, 2025	18.06	18.25	17.91	18.15	17.53	-0.55%	16,248
Oct 13, 2025	18.20	18.27	17.98	18.25	17.63	2.07%	45,031
Oct 10, 2025	18.47	18.47	17.74	17.88	17.27	-3.19%	38,804
Oct 9, 2025	18.53	18.53	18.35	18.47	17.84	0.11%	11,466
Oct 8, 2025	18.31	18.47	18.31	18.45	17.82	0.76%	21,555
Oct 7, 2025	18.36	18.41	18.25	18.31	17.68	-0.54%	21,066
Oct 6, 2025	18.30	18.43	18.27	18.41	17.78	0.72%	27,787
Oct 3, 2025	18.34	18.38	18.24	18.28	17.65	-0.44%	38,129
Oct 2, 2025	18.31	18.38	18.25	18.36	17.73	0.27%	26,502
Oct 1, 2025	18.08	18.31	18.02	18.31	17.68	-1.40%	33,097
Sep 30, 2025	18.53	18.57	18.43	18.57	17.62	0.16%	28,888
Sep 29, 2025	18.57	18.64	18.43	18.54	17.60	0.27%	32,661
Sep 26, 2025	18.47	18.49	18.34	18.49	17.55	0.49%	16,564