The average closing price for QQQ in 2022 was $304.49. It was down 32.8% for the year. The latest price is $546.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $259.58 | $262.33 | $258.28 | $262.20 | 37,858,281 |
December 29 2022 | $258.93 | $263.31 | $258.24 | $262.36 | 45,893,566 |
December 28 2022 | $259.14 | $261.41 | $255.75 | $256.12 | 47,139,039 |
December 27 2022 | $262.66 | $262.77 | $259.00 | $259.55 | 38,009,008 |
December 23 2022 | $261.41 | $263.94 | $259.50 | $263.27 | 39,373,578 |
December 22 2022 | $266.24 | $266.37 | $258.44 | $262.68 | 60,278,379 |
December 21 2022 | $266.46 | $270.57 | $265.61 | $269.26 | 46,394,688 |
December 20 2022 | $264.45 | $267.17 | $262.86 | $265.41 | 51,064,199 |
December 19 2022 | $269.68 | $269.77 | $264.38 | $265.62 | 44,167,922 |
December 16 2022 | $271.32 | $272.86 | $267.80 | $269.41 | 68,300,352 |
December 15 2022 | $277.34 | $278.01 | $270.80 | $272.00 | 60,554,121 |
December 14 2022 | $282.96 | $286.26 | $278.19 | $281.45 | 64,984,434 |
December 13 2022 | $291.41 | $291.63 | $280.86 | $283.55 | 80,667,680 |
December 12 2022 | $277.24 | $280.60 | $276.19 | $280.54 | 35,732,520 |
December 09 2022 | $277.82 | $280.60 | $276.62 | $277.06 | 47,860,488 |
December 08 2022 | $276.93 | $279.81 | $274.85 | $278.84 | 42,594,910 |
December 07 2022 | $275.52 | $277.58 | $273.86 | $275.58 | 45,614,246 |
December 06 2022 | $282.40 | $282.54 | $275.31 | $276.71 | 53,937,609 |
December 05 2022 | $285.25 | $286.53 | $281.10 | $282.56 | 41,482,121 |
December 02 2022 | $283.44 | $288.27 | $283.27 | $287.38 | 53,583,168 |
December 01 2022 | $288.50 | $290.53 | $285.74 | $288.53 | 51,547,328 |
November 30 2022 | $275.88 | $288.29 | $275.03 | $288.18 | 74,718,086 |
November 29 2022 | $277.94 | $278.35 | $274.24 | $275.62 | 35,618,879 |
November 28 2022 | $279.87 | $281.89 | $276.78 | $277.72 | 38,877,047 |
November 25 2022 | $282.12 | $282.83 | $281.36 | $281.85 | 15,498,800 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
