QQQ returned 1.1% between December 1, 2017 and December 31, 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $147.82 | $148.30 | $146.13 | $147.62 | 53,015,312 |
December 28 2018 | $147.38 | $148.89 | $145.19 | $146.38 | 77,856,633 |
December 27 2018 | $144.08 | $146.58 | $140.75 | $146.46 | 85,824,336 |
December 26 2018 | $138.87 | $145.97 | $137.88 | $145.89 | 98,982,062 |
December 24 2018 | $139.85 | $141.61 | $137.28 | $137.32 | 56,163,289 |
December 21 2018 | $146.05 | $147.03 | $140.00 | $140.81 | 141,129,406 |
December 20 2018 | $147.10 | $148.73 | $143.50 | $145.32 | 99,002,141 |
December 19 2018 | $150.99 | $153.36 | $146.32 | $147.45 | 81,856,461 |
December 18 2018 | $151.40 | $152.62 | $149.85 | $151.16 | 63,642,121 |
December 17 2018 | $153.06 | $154.27 | $149.02 | $150.22 | 74,834,078 |
December 14 2018 | $155.72 | $156.31 | $153.34 | $153.70 | 56,547,422 |
December 13 2018 | $158.45 | $159.18 | $156.52 | $157.54 | 46,377,859 |
December 12 2018 | $158.45 | $159.92 | $157.40 | $157.49 | 53,779,992 |
December 11 2018 | $158.07 | $158.18 | $154.80 | $156.12 | 59,058,301 |
December 10 2018 | $153.73 | $156.28 | $152.11 | $155.60 | 73,960,758 |
December 07 2018 | $158.52 | $159.47 | $153.49 | $153.99 | 80,432,180 |
December 06 2018 | $155.02 | $159.27 | $154.36 | $159.25 | 71,715,531 |
December 04 2018 | $163.53 | $164.04 | $157.94 | $158.13 | 70,594,734 |
December 03 2018 | $165.17 | $165.37 | $161.75 | $164.44 | 50,771,699 |
November 30 2018 | $160.67 | $161.71 | $159.87 | $161.61 | 36,722,762 |
November 29 2018 | $160.31 | $161.51 | $159.18 | $160.45 | 44,885,711 |
November 28 2018 | $157.08 | $160.97 | $155.99 | $160.97 | 70,140,992 |
November 27 2018 | $154.58 | $156.35 | $153.80 | $155.95 | 36,608,059 |
November 26 2018 | $154.05 | $155.51 | $153.40 | $155.43 | 42,012,633 |
November 23 2018 | $151.80 | $153.47 | $151.80 | $151.92 | 23,503,730 |
