QQQX(QQQX)
QQQX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $31.47 | $31.49 | $31.16 | $31.24 | 74,637 |
| 10/12/2026 | $31.19 | $31.52 | $31.18 | $31.44 | 258,310 |
| 10/9/2026 | $31.28 | $31.36 | $31.03 | $31.10 | 151,805 |
| 10/8/2026 | $31.01 | $31.13 | $30.68 | $30.89 | 108,345 |
| 10/7/2026 | $30.80 | $30.97 | $30.61 | $30.91 | 62,316 |
| 10/6/2026 | $30.44 | $30.96 | $30.41 | $30.96 | 102,715 |
| 10/5/2026 | $30.82 | $30.87 | $30.25 | $30.49 | 95,700 |
| 10/2/2026 | $31.01 | $31.16 | $30.65 | $30.68 | 79,540 |
| 10/1/2026 | $30.88 | $30.99 | $30.45 | $30.86 | 261,600 |
| 9/30/2026 | $30.22 | $30.75 | $30.22 | $30.43 | 193,200 |
| 9/29/2026 | $30.26 | $30.34 | $30.06 | $30.14 | 102,176 |
| 9/28/2026 | $30.59 | $30.63 | $30.01 | $30.33 | 97,748 |
| 9/25/2026 | $30.57 | $30.88 | $30.32 | $30.68 | 148,902 |
| 9/24/2026 | $30.23 | $30.56 | $30.23 | $30.52 | 44,427 |
| 9/23/2026 | $30.69 | $30.77 | $30.28 | $30.53 | 52,249 |
| 9/22/2026 | $30.77 | $30.91 | $30.55 | $30.82 | 88,600 |
| 9/21/2026 | $30.47 | $30.99 | $30.43 | $30.91 | 87,650 |
| 9/18/2026 | $30.13 | $30.22 | $29.84 | $30.21 | 55,845 |
| 9/17/2026 | $30.03 | $30.05 | $29.77 | $30.04 | 56,300 |
| 9/16/2026 | $29.66 | $29.75 | $29.38 | $29.59 | 72,708 |
| 9/15/2026 | $29.95 | $30.04 | $29.53 | $29.56 | 163,250 |
| 9/14/2026 | $30.11 | $30.40 | $30.08 | $30.40 | 88,800 |
| 9/11/2026 | $30.41 | $30.51 | $30.20 | $30.37 | 96,100 |
| 9/10/2026 | $30.15 | $30.51 | $30.08 | $30.14 | 71,645 |
| 9/9/2026 | $30.61 | $30.61 | $30.45 | $30.53 | 76,400 |
| 9/8/2026 | $30.63 | $30.73 | $30.41 | $30.65 | 92,841 |
| 9/4/2026 | $30.81 | $30.84 | $30.51 | $30.62 | 66,402 |
| 9/3/2026 | $30.67 | $30.83 | $30.23 | $30.75 | 68,300 |
| 9/2/2026 | $30.72 | $30.94 | $30.51 | $30.62 | 61,200 |
| 9/1/2026 | $30.75 | $30.78 | $30.45 | $30.61 | 77,907 |
| 8/31/2026 | $30.87 | $30.96 | $30.75 | $30.91 | 91,200 |
| 8/28/2026 | $30.96 | $31.00 | $30.69 | $30.87 | 107,100 |
| 8/27/2026 | $30.85 | $30.92 | $30.50 | $30.79 | 68,037 |
| 8/26/2026 | $30.52 | $30.56 | $30.39 | $30.52 | 72,500 |
| 8/25/2026 | $30.52 | $30.57 | $30.03 | $30.48 | 56,400 |
| 8/24/2026 | $30.47 | $30.58 | $30.03 | $30.30 | 86,300 |
| 8/21/2026 | $30.69 | $30.69 | $30.43 | $30.45 | 57,113 |
| 8/20/2026 | $30.61 | $30.65 | $30.26 | $30.37 | 79,243 |
| 8/19/2026 | $30.67 | $30.67 | $30.40 | $30.50 | 58,725 |
| 8/18/2026 | $30.77 | $30.77 | $30.51 | $30.60 | 87,819 |
| 8/17/2026 | $30.71 | $30.78 | $30.56 | $30.78 | 60,548 |
| 8/14/2026 | $31.13 | $31.19 | $30.63 | $30.64 | 79,544 |
| 8/13/2026 | $30.74 | $31.35 | $30.74 | $31.19 | 175,400 |
| 8/12/2026 | $30.92 | $30.94 | $30.74 | $30.89 | 105,576 |
| 8/11/2026 | $30.88 | $30.89 | $30.69 | $30.82 | 48,623 |
| 8/10/2026 | $30.63 | $30.79 | $30.42 | $30.79 | 68,800 |
| 8/7/2026 | $30.49 | $30.67 | $30.25 | $30.51 | 86,300 |
| 8/6/2026 | $30.47 | $30.47 | $30.17 | $30.30 | 62,000 |
| 8/5/2026 | $30.69 | $30.80 | $30.21 | $30.43 | 116,405 |
| 8/4/2026 | $30.31 | $30.86 | $30.17 | $30.63 | 112,243 |
| 8/3/2026 | $29.58 | $30.10 | $29.58 | $30.06 | 113,013 |
| 7/31/2026 | $29.57 | $29.58 | $29.29 | $29.51 | 62,500 |
| 7/30/2026 | $29.10 | $29.47 | $28.80 | $29.36 | 78,700 |
| 7/29/2026 | $29.23 | $29.30 | $28.72 | $28.79 | 87,438 |
| 7/28/2026 | $29.43 | $29.57 | $29.09 | $29.26 | 72,124 |
| 7/27/2026 | $29.87 | $29.87 | $29.28 | $29.45 | 78,600 |
| 7/24/2026 | $29.75 | $29.91 | $29.41 | $29.50 | 62,300 |
| 7/23/2026 | $29.76 | $29.95 | $29.50 | $29.62 | 94,367 |
| 7/22/2026 | $30.07 | $30.30 | $29.96 | $30.09 | 64,800 |
| 7/21/2026 | $29.96 | $30.09 | $29.81 | $30.09 | 96,003 |
| 7/20/2026 | $29.75 | $30.00 | $29.56 | $29.60 | 115,246 |
| 7/17/2026 | $30.15 | $30.15 | $29.55 | $29.61 | 568,813 |
| 7/16/2026 | $30.57 | $30.58 | $30.16 | $30.34 | 140,912 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
