QQQ returned 10.3% in May 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $736.26 | $740.04 | $733.67 | $736.73 | 37,541,700 |
May 28 2026 | $728.17 | $735.02 | $724.85 | $734.02 | 32,840,000 |
May 27 2026 | $731.39 | $731.75 | $723.89 | $727.89 | 35,148,700 |
May 26 2026 | $724.40 | $729.60 | $722.61 | $728.72 | 34,254,700 |
May 22 2026 | $716.53 | $720.57 | $714.42 | $716.00 | 33,118,600 |
May 21 2026 | $707.47 | $715.58 | $705.26 | $712.98 | 36,415,400 |
May 20 2026 | $703.78 | $711.62 | $702.28 | $711.62 | 36,779,200 |
May 19 2026 | $698.31 | $704.98 | $693.76 | $700.03 | 46,827,500 |
May 18 2026 | $710.02 | $710.54 | $697.35 | $704.37 | 49,834,500 |
May 15 2026 | $708.62 | $713.60 | $704.04 | $707.41 | 51,792,700 |
May 14 2026 | $713.09 | $720.48 | $712.69 | $718.25 | 33,327,500 |
May 13 2026 | $708.44 | $715.11 | $703.32 | $713.18 | 40,012,500 |
May 12 2026 | $706.70 | $708.66 | $695.15 | $705.72 | 45,873,000 |
May 11 2026 | $708.84 | $713.06 | $707.39 | $711.76 | 36,019,100 |
May 08 2026 | $698.42 | $709.71 | $698.00 | $709.71 | 44,320,400 |
May 07 2026 | $695.09 | $699.74 | $690.29 | $693.45 | 43,779,100 |
May 06 2026 | $686.31 | $694.44 | $685.01 | $694.28 | 38,778,500 |
May 05 2026 | $676.51 | $681.31 | $676.06 | $680.15 | 37,101,100 |
May 04 2026 | $673.21 | $675.28 | $667.47 | $671.44 | 34,542,000 |
May 01 2026 | $667.73 | $674.52 | $667.37 | $672.71 | 39,172,600 |