(QQQJ)
NASDAQ: QQQJ
· Real-Time Price · USD
35.65
-0.17 (-0.47%)
At close: Sep 12, 2025, 2:46 PM
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.39 | 35.85 | 35.39 | 35.82 | 35.82 | 1.62% | 382,408 |
| Sep 10, 2025 | 35.52 | 35.54 | 35.13 | 35.25 | 35.25 | -0.40% | 52,738 |
| Sep 9, 2025 | 35.38 | 35.41 | 35.16 | 35.39 | 35.39 | -0.06% | 43,700 |
| Sep 8, 2025 | 35.32 | 35.44 | 35.17 | 35.41 | 35.41 | 0.45% | 119,400 |
| Sep 5, 2025 | 35.07 | 35.28 | 34.92 | 35.25 | 35.25 | 1.09% | 66,700 |
| Sep 4, 2025 | 34.57 | 34.87 | 34.45 | 34.87 | 34.87 | 0.90% | 91,310 |
| Sep 3, 2025 | 34.51 | 34.66 | 34.43 | 34.56 | 34.56 | 0.09% | 65,341 |
| Sep 2, 2025 | 34.20 | 34.54 | 34.13 | 34.53 | 34.53 | -0.14% | 464,800 |
| Aug 29, 2025 | 34.78 | 34.85 | 34.49 | 34.58 | 34.58 | -0.52% | 145,713 |
| Aug 28, 2025 | 34.60 | 34.78 | 34.60 | 34.76 | 34.76 | 0.32% | 75,633 |
| Aug 27, 2025 | 34.54 | 34.68 | 34.54 | 34.65 | 34.65 | 0.35% | 129,600 |
| Aug 26, 2025 | 34.55 | 34.62 | 34.47 | 34.53 | 34.53 | 0.23% | 46,816 |
| Aug 25, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.45 | -0.78% | 101,436 |
| Aug 22, 2025 | 34.19 | 34.81 | 34.19 | 34.72 | 34.72 | 2.00% | 60,159 |
| Aug 21, 2025 | 33.91 | 34.08 | 33.86 | 34.04 | 34.04 | 0.00% | 37,000 |
| Aug 20, 2025 | 34.06 | 34.14 | 33.75 | 34.04 | 34.04 | -0.29% | 69,400 |
| Aug 19, 2025 | 34.30 | 34.42 | 34.07 | 34.14 | 34.14 | -0.38% | 162,128 |
| Aug 18, 2025 | 34.11 | 34.29 | 34.11 | 34.27 | 34.27 | 0.56% | 110,700 |
| Aug 15, 2025 | 33.97 | 34.11 | 33.94 | 34.08 | 34.08 | 0.26% | 52,636 |
| Aug 14, 2025 | 33.91 | 34.02 | 33.84 | 33.99 | 33.99 | -0.76% | 60,520 |