QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	51.99	52.35	51.20	51.33	51.33	-0.60%	80,952
Aug 12, 2025	51.12	51.76	50.34	51.64	51.64	2.08%	107,457
Aug 11, 2025	50.47	51.45	50.22	50.59	50.59	0.06%	151,936
Aug 8, 2025	49.26	50.60	49.22	50.56	50.56	3.16%	75,976
Aug 7, 2025	49.42	49.72	48.25	49.01	49.01	0.86%	79,093
Aug 6, 2025	46.91	48.71	46.91	48.59	48.59	3.85%	92,070
Aug 5, 2025	47.39	47.90	46.74	46.79	46.79	-0.99%	87,129
Aug 4, 2025	46.54	47.32	46.45	47.26	47.26	3.96%	75,067
Aug 1, 2025	46.88	47.05	45.05	45.46	45.46	-6.33%	168,123
Jul 31, 2025	50.23	50.23	48.25	48.53	48.53	2.73%	107,345
Jul 30, 2025	47.56	47.56	46.53	47.24	47.24	0.04%	44,591
Jul 29, 2025	48.08	48.19	47.17	47.22	47.22	-1.34%	56,914
Jul 28, 2025	47.59	47.86	47.43	47.86	47.86	1.61%	49,820
Jul 25, 2025	46.87	47.68	46.79	47.10	47.10	0.64%	58,925
Jul 24, 2025	46.71	47.00	46.44	46.80	46.80	-0.47%	119,416
Jul 23, 2025	46.90	47.09	46.43	47.02	47.02	1.10%	131,412
Jul 22, 2025	47.12	47.12	45.59	46.51	46.51	-1.00%	65,332
Jul 21, 2025	46.59	47.25	46.59	46.98	46.98	1.51%	76,858
Jul 18, 2025	46.00	46.30	45.68	46.28	46.28	1.40%	55,366
Jul 17, 2025	45.45	45.88	45.40	45.64	45.64	0.62%	54,277
Jul 16, 2025	45.48	45.60	44.72	45.36	45.36	0.53%	52,316
Jul 15, 2025	45.82	45.82	45.12	45.12	45.12	0.65%	61,211
Jul 14, 2025	44.88	45.16	44.32	44.83	44.83	0.22%	35,619
Jul 11, 2025	43.93	44.95	43.87	44.73	44.73	0.77%	63,334
Jul 10, 2025	44.00	44.43	43.42	44.39	44.39	1.32%	75,146
Jul 9, 2025	43.32	44.25	43.32	43.81	43.81	2.07%	85,206
Jul 8, 2025	43.27	43.27	42.65	42.92	42.92	-0.19%	80,453
Jul 7, 2025	43.08	43.44	42.61	43.00	43.00	-2.76%	307,193
Jul 3, 2025	44.08	44.50	43.97	44.22	44.22	1.42%	53,313
Jul 2, 2025	42.64	43.65	42.64	43.60	43.60	2.76%	62,218
Jul 1, 2025	43.00	43.28	42.06	42.43	42.43	-2.26%	91,529
Jun 30, 2025	44.35	44.42	43.41	43.41	43.41	-1.34%	96,129
Jun 27, 2025	43.57	44.00	42.61	44.00	44.00	2.16%	82,917
Jun 26, 2025	42.63	43.32	42.22	43.07	43.07	1.89%	82,052
Jun 25, 2025	42.52	42.71	41.88	42.27	42.27	0.76%	93,591
Jun 24, 2025	42.43	42.43	41.75	41.95	41.95	1.33%	105,266
Jun 23, 2025	40.02	41.64	39.75	41.40	41.35	3.58%	102,788
Jun 20, 2025	41.18	41.60	39.76	39.97	39.92	-2.01%	71,300
Jun 18, 2025	40.63	41.46	40.63	40.79	40.74	0.30%	99,659
Jun 17, 2025	41.21	41.37	40.53	40.67	40.62	-2.33%	89,099
Jun 16, 2025	41.01	41.75	40.96	41.64	41.59	3.27%	79,477
Jun 13, 2025	39.83	41.17	39.70	40.32	40.27	-1.39%	137,741
Jun 12, 2025	40.59	41.24	40.59	40.89	40.84	-0.27%	70,341
Jun 11, 2025	42.18	42.30	40.73	41.00	40.95	-1.54%	100,821
Jun 10, 2025	40.84	41.65	40.64	41.64	41.59	2.79%	103,119
Jun 9, 2025	39.58	40.60	39.41	40.51	40.46	2.14%	50,959
Jun 6, 2025	39.62	40.07	39.43	39.66	39.61	4.31%	65,131
Jun 5, 2025	40.20	40.50	37.45	38.02	37.97	-5.42%	113,437
Jun 4, 2025	40.38	40.50	39.56	40.20	40.15	0.32%	70,694
Jun 3, 2025	40.02	40.84	39.75	40.07	40.02	0.40%	67,606