QQQ has returned 2.6% since September 30, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 06 2026 19:30 | $760.81 | $760.81 | $759.35 | $759.62 | 139,275 |
October 06 2026 18:30 | $760.90 | $761.06 | $760.35 | $760.88 | 19,990 |
October 06 2026 17:30 | $760.61 | $761.40 | $760.43 | $761.40 | 59,870 |
October 06 2026 16:30 | $760.77 | $761.33 | $760.40 | $760.66 | 26,807 |
October 06 2026 15:30 | $762.28 | $762.33 | $761.69 | $761.71 | 51,489 |
October 06 2026 14:30 | $760.21 | $762.43 | $759.69 | $762.29 | 50,674 |
October 06 2026 13:30 | $760.39 | $761.62 | $759.14 | $760.87 | 89,276 |
October 05 2026 19:30 | $756.49 | $756.76 | $755.05 | $756.09 | 155,346 |
October 05 2026 18:30 | $755.56 | $756.30 | $755.39 | $756.21 | 34,018 |
October 05 2026 17:30 | $754.64 | $755.60 | $754.44 | $755.04 | 26,862 |
October 05 2026 16:30 | $753.75 | $754.57 | $753.61 | $753.92 | 31,019 |
October 05 2026 15:30 | $753.53 | $753.95 | $753.10 | $753.30 | 30,856 |
October 05 2026 14:30 | $753.64 | $754.08 | $752.65 | $753.69 | 33,824 |
October 05 2026 13:30 | $749.49 | $753.45 | $749.11 | $751.58 | 70,058 |
October 02 2026 20:00 | $749.58 | $749.58 | $749.58 | $749.58 | — |
October 02 2026 19:30 | $749.10 | $750.05 | $748.85 | $749.53 | 3,574,722 |
October 02 2026 18:30 | $748.76 | $749.36 | $748.30 | $749.15 | 1,935,053 |
October 02 2026 17:30 | $747.99 | $749.37 | $747.78 | $748.75 | 1,893,215 |
October 02 2026 16:30 | $749.54 | $750.47 | $747.95 | $748.09 | 2,521,701 |
October 02 2026 15:30 | $749.37 | $750.92 | $748.52 | $749.55 | 2,927,148 |
October 02 2026 14:30 | $754.15 | $754.34 | $747.54 | $749.33 | 6,299,735 |
October 02 2026 13:30 | $751.31 | $754.53 | $749.10 | $754.16 | 10,240,584 |
October 01 2026 20:00 | $742.03 | $742.03 | $742.03 | $742.03 | — |
October 01 2026 19:30 | $742.81 | $744.08 | $741.47 | $742.04 | 3,835,360 |
October 01 2026 18:30 | $742.72 | $743.89 | $742.21 | $742.84 | 2,487,078 |