QQQ returned 0.2% in December 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $618.87 | $619.18 | $613.28 | $613.54 | 40,746,527 |
December 30 2025 | $619.06 | $621.40 | $618.44 | $618.65 | 31,226,750 |
December 29 2025 | $619.32 | $622.00 | $617.95 | $620.09 | 32,458,311 |
December 26 2025 | $623.87 | $624.73 | $622.36 | $623.10 | 28,959,779 |
December 24 2025 | $621.21 | $623.49 | $620.94 | $623.14 | 18,468,711 |
December 23 2025 | $617.42 | $621.63 | $617.00 | $621.33 | 41,120,449 |
December 22 2025 | $620.57 | $620.87 | $616.99 | $618.43 | 43,703,102 |
December 19 2025 | $610.39 | $616.05 | $610.31 | $615.48 | 60,369,832 |
December 18 2025 | $608.25 | $611.37 | $605.38 | $607.56 | 78,875,820 |
December 17 2025 | $611.50 | $612.09 | $598.75 | $598.88 | 70,654,328 |
December 16 2025 | $606.71 | $611.95 | $605.37 | $610.19 | 55,152,820 |
December 15 2025 | $616.80 | $616.85 | $607.77 | $608.99 | 49,538,199 |
December 12 2025 | $620.50 | $621.95 | $609.80 | $612.06 | 75,158,727 |
December 11 2025 | $622.23 | $624.19 | $616.15 | $623.99 | 58,272,840 |
December 10 2025 | $622.26 | $627.61 | $619.41 | $626.01 | 55,031,379 |
December 09 2025 | $621.42 | $624.28 | $619.42 | $623.46 | 37,156,000 |
December 08 2025 | $625.61 | $627.24 | $620.11 | $622.69 | 43,462,406 |
December 05 2025 | $622.79 | $627.32 | $622.12 | $623.89 | 53,614,168 |
December 04 2025 | $623.34 | $623.35 | $617.96 | $621.36 | 47,067,754 |
December 03 2025 | $618.04 | $622.63 | $616.46 | $621.93 | 47,841,633 |
December 02 2025 | $617.88 | $622.16 | $616.02 | $620.42 | 54,541,832 |
December 01 2025 | $612.07 | $617.86 | $610.96 | $615.60 | 40,390,800 |