QQQ returned 1.1% between January 1, 2025 and May 31, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $517.59 | $518.83 | $510.11 | $517.26 | 67,662,844 |
May 29 2025 | $524.45 | $524.60 | $515.48 | $518.08 | 58,724,070 |
May 28 2025 | $520.32 | $521.81 | $516.54 | $517.06 | 46,637,180 |
May 27 2025 | $514.31 | $519.85 | $512.76 | $519.36 | 47,226,320 |
May 23 2025 | $504.38 | $510.02 | $503.78 | $507.43 | 58,368,078 |
May 22 2025 | $511.83 | $515.87 | $510.48 | $512.17 | 55,607,168 |
May 21 2025 | $514.43 | $521.14 | $509.42 | $511.21 | 71,292,828 |
May 20 2025 | $517.62 | $519.07 | $514.82 | $518.42 | 42,517,559 |
May 19 2025 | $512.41 | $520.67 | $512.41 | $520.15 | 52,536,152 |
May 16 2025 | $518.81 | $519.84 | $515.26 | $519.65 | 48,394,602 |
May 15 2025 | $514.68 | $520.07 | $513.33 | $517.40 | 50,153,281 |
May 14 2025 | $514.93 | $517.38 | $513.91 | $516.83 | 47,014,520 |
May 13 2025 | $507.35 | $515.55 | $506.61 | $513.75 | 53,269,566 |
May 12 2025 | $505.18 | $506.08 | $499.69 | $506.04 | 45,090,621 |
May 09 2025 | $488.46 | $489.79 | $484.46 | $486.23 | 27,767,420 |
May 08 2025 | $486.79 | $490.94 | $482.45 | $486.55 | 39,577,594 |
May 07 2025 | $480.36 | $484.07 | $475.08 | $481.58 | 38,109,859 |
May 06 2025 | $477.85 | $483.32 | $476.49 | $479.70 | 32,786,309 |
May 05 2025 | $482.87 | $487.29 | $482.38 | $484.20 | 28,309,490 |
May 02 2025 | $484.81 | $489.16 | $483.10 | $487.09 | 39,218,078 |
May 01 2025 | $481.69 | $485.44 | $479.03 | $479.96 | 43,316,539 |
April 30 2025 | $465.47 | $475.50 | $460.78 | $473.78 | 46,810,609 |
April 29 2025 | $468.50 | $474.73 | $467.92 | $473.84 | 30,613,119 |
April 28 2025 | $471.34 | $473.12 | $464.37 | $470.73 | 33,550,781 |
April 25 2025 | $465.31 | $471.40 | $463.73 | $470.88 | 38,697,059 |
