QQQ has returned 6.2% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 06 2026 | $658.35 | $664.52 | $653.99 | $656.10 | 70,469,100 |
November 05 2026 | $683.12 | $683.65 | $647.05 | $647.05 | 124,883,481 |
November 04 2026 | $688.43 | $701.45 | $687.87 | $691.95 | 62,127,700 |
November 03 2026 | $684.39 | $688.69 | $683.18 | $685.28 | 34,977,944 |
November 02 2026 | $695.32 | $699.43 | $680.33 | $681.09 | 53,215,437 |
October 30 2026 | $697.21 | $698.63 | $683.45 | $690.49 | 85,108,900 |
October 29 2026 | $716.54 | $718.07 | $711.62 | $715.34 | 38,251,600 |
October 28 2026 | $724.12 | $726.14 | $720.30 | $725.61 | 30,507,400 |
October 27 2026 | $715.12 | $722.87 | $713.59 | $721.25 | 30,942,800 |
October 26 2026 | $707.06 | $715.25 | $705.58 | $712.20 | 33,110,800 |
October 23 2026 | $702.20 | $709.30 | $701.16 | $704.40 | 30,224,700 |
October 22 2026 | $713.61 | $715.43 | $701.90 | $704.47 | 64,553,400 |
October 21 2026 | $722.22 | $727.95 | $719.71 | $725.20 | 32,476,200 |
October 20 2026 | $715.25 | $722.75 | $710.39 | $717.63 | 30,518,500 |
October 19 2026 | $719.61 | $724.55 | $716.57 | $718.36 | 37,196,700 |
October 16 2026 | $725.52 | $725.96 | $707.23 | $709.80 | 66,926,700 |
October 15 2026 | $718.55 | $729.43 | $715.44 | $728.00 | 49,828,700 |
October 14 2026 | $737.98 | $740.53 | $726.39 | $728.95 | 52,383,600 |
October 13 2026 | $739.52 | $744.20 | $738.83 | $743.57 | 28,738,600 |
October 12 2026 | $749.69 | $749.79 | $744.85 | $746.04 | 25,147,700 |
October 09 2026 | $752.55 | $752.87 | $748.37 | $751.27 | 21,162,000 |
October 08 2026 | $753.97 | $757.18 | $743.23 | $747.58 | 49,694,800 |
October 07 2026 | $753.79 | $758.30 | $751.75 | $757.73 | 25,467,900 |
October 06 2026 | $760.52 | $762.86 | $759.10 | $759.66 | 26,513,600 |
October 05 2026 | $749.35 | $756.92 | $749.08 | $756.20 | 25,603,200 |