MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GQQQ — Astoria US Quality Growth Kings ETF
NasdaqAstoria US Quality Growth Kings ETF
$36.37
+0.26(+0.71%)
- O
- 36.52
- H
- 36.55
- L
- 36.37
- V
- 40.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.37
Period Return+63.98%
Period High$37.79
Period Low$21.96
Avg Daily Volume16.2K
Total Trading Days365
GQQQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.52 | $36.55 | $36.37 | $36.37 | +$0.26 | +0.71% | 40,938 | $36.43 | $36.37 $36.55 |
| Oct 1, 2026 | $35.93 | $36.20 | $35.91 | $36.11 | +$0.07 | +0.18% | 17,766 | $36.10 | $35.91 $36.20 |
| Sep 30, 2026 | $36.24 | $36.25 | $36.02 | $36.05 | +$0.02 | +0.05% | 31,802 | $36.20 | $36.02 $36.25 |
| Sep 29, 2026 | $36.12 | $36.12 | $35.95 | $36.03 | +$0.00 | +0.00% | 15,796 | $36.09 | $35.95 $36.12 |
| Sep 28, 2026 | $36.09 | $36.15 | $35.97 | $36.03 | $-0.41 | -1.13% | 5,486 | $36.07 | $35.97 $36.15 |
| Sep 25, 2026 | $36.37 | $36.44 | $36.26 | $36.44 | +$0.19 | +0.53% | 6,728 | $36.36 | $36.26 $36.44 |
| Sep 24, 2026 | $36.05 | $36.26 | $35.97 | $36.25 | +$0.05 | +0.14% | 12,458 | $36.16 | $35.97 $36.26 |
| Sep 23, 2026 | $36.39 | $36.39 | $36.16 | $36.20 | $-0.37 | -1.02% | 43,627 | $36.24 | $36.16 $36.39 |
| Sep 22, 2026 | $36.48 | $36.61 | $36.46 | $36.57 | +$0.14 | +0.37% | 23,962 | $36.50 | $36.46 $36.61 |
| Sep 21, 2026 | $36.22 | $36.49 | $36.21 | $36.44 | +$0.76 | +2.13% | 27,465 | $36.35 | $36.21 $36.49 |
| Sep 18, 2026 | $35.51 | $35.68 | $35.47 | $35.68 | +$0.18 | +0.51% | 16,161 | $35.52 | $35.47 $35.68 |
| Sep 17, 2026 | $35.46 | $35.50 | $35.40 | $35.50 | +$0.54 | +1.55% | 10,233 | $35.46 | $35.40 $35.50 |
| Sep 16, 2026 | $35.21 | $35.27 | $34.82 | $34.96 | $-0.03 | -0.08% | 8,880 | $35.21 | $34.82 $35.27 |
| Sep 15, 2026 | $35.14 | $35.14 | $34.96 | $34.98 | $-0.21 | -0.59% | 20,932 | $34.99 | $34.96 $35.14 |
| Sep 14, 2026 | $35.12 | $35.24 | $35.11 | $35.19 | $-0.37 | -1.05% | 2,268 | $35.18 | $35.11 $35.24 |
| Sep 11, 2026 | $35.58 | $35.68 | $35.56 | $35.56 | +$0.33 | +0.94% | 6,896 | $35.62 | $35.56 $35.68 |
| Sep 10, 2026 | $35.24 | $35.38 | $35.19 | $35.23 | $-0.33 | -0.93% | 37,011 | $35.28 | $35.19 $35.38 |
| Sep 9, 2026 | $35.70 | $35.70 | $35.56 | $35.56 | $-0.13 | -0.38% | 24,330 | $35.60 | $35.56 $35.70 |
| Sep 8, 2026 | $35.75 | $35.85 | $35.70 | $35.70 | $-0.12 | -0.35% | 27,751 | $35.78 | $35.70 $35.85 |
| Sep 4, 2026 | $35.92 | $35.92 | $35.75 | $35.82 | +$0.05 | +0.14% | 6,980 | $35.78 | $35.75 $35.92 |
| Sep 3, 2026 | $35.51 | $35.92 | $35.51 | $35.77 | +$0.39 | +1.10% | 52,263 | $35.74 | $35.51 $35.92 |
| Sep 2, 2026 | $35.40 | $35.42 | $35.36 | $35.38 | +$0.14 | +0.40% | 61,220 | $35.40 | $35.36 $35.42 |
| Sep 1, 2026 | $35.37 | $35.37 | $35.22 | $35.24 | $-0.34 | -0.96% | 12,400 | $35.25 | $35.22 $35.37 |
| Aug 31, 2026 | $35.50 | $35.59 | $35.45 | $35.58 | $-0.04 | -0.12% | 21,548 | $35.51 | $35.45 $35.59 |
| Aug 28, 2026 | $35.85 | $35.85 | $35.58 | $35.63 | $-0.19 | -0.54% | 27,384 | $35.64 | $35.58 $35.85 |
| Aug 27, 2026 | $35.77 | $35.82 | $35.69 | $35.82 | +$0.27 | +0.77% | 9,784 | $35.74 | $35.69 $35.82 |
| Aug 26, 2026 | $35.57 | $35.64 | $35.44 | $35.55 | +$0.00 | +0.01% | 13,254 | $35.53 | $35.44 $35.64 |
| Aug 25, 2026 | $35.54 | $35.54 | $35.39 | $35.54 | +$0.18 | +0.52% | 34,822 | $35.46 | $35.39 $35.54 |
| Aug 24, 2026 | $35.28 | $35.46 | $35.28 | $35.36 | $-0.24 | -0.67% | 9,759 | $35.39 | $35.28 $35.46 |
| Aug 21, 2026 | $35.66 | $35.66 | $35.49 | $35.60 | +$0.15 | +0.43% | 15,116 | $35.62 | $35.49 $35.66 |