QQQ has returned -7.8% since June 3, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $692.12 | $695.77 | $680.05 | $687.99 | 50,028,419 |
July 30 2026 | $674.69 | $685.12 | $673.30 | $683.55 | 65,000,770 |
July 29 2026 | $675.46 | $680.05 | $661.14 | $661.73 | 51,059,473 |
July 28 2026 | $676.19 | $679.40 | $667.88 | $675.49 | 49,675,490 |
July 27 2026 | $691.72 | $692.28 | $675.95 | $682.12 | 42,144,580 |
July 24 2026 | $690.41 | $692.63 | $682.48 | $684.23 | 42,783,600 |
July 23 2026 | $694.67 | $698.66 | $687.79 | $691.96 | 44,028,600 |
July 22 2026 | $703.62 | $709.65 | $703.62 | $705.35 | 23,692,200 |
July 21 2026 | $706.57 | $710.05 | $702.80 | $708.97 | 33,728,300 |
July 20 2026 | $702.16 | $705.80 | $695.51 | $696.06 | 29,687,600 |
July 17 2026 | $691.65 | $702.30 | $686.76 | $695.33 | 54,109,300 |
July 16 2026 | $712.01 | $713.60 | $702.61 | $705.94 | 39,402,000 |
July 15 2026 | $723.85 | $724.36 | $710.23 | $717.74 | 32,627,600 |
July 14 2026 | $720.22 | $722.29 | $714.34 | $719.69 | 29,448,100 |
July 13 2026 | $717.72 | $718.74 | $710.08 | $711.74 | 36,552,400 |
July 10 2026 | $720.70 | $726.39 | $717.00 | $725.51 | 26,415,900 |
July 09 2026 | $718.33 | $724.23 | $715.13 | $723.28 | 33,654,700 |
July 08 2026 | $704.95 | $712.26 | $700.91 | $711.44 | 35,603,200 |
July 07 2026 | $714.17 | $716.35 | $704.90 | $709.43 | 42,483,100 |
July 06 2026 | $719.93 | $726.08 | $718.45 | $722.82 | 30,220,400 |
July 02 2026 | $725.58 | $730.83 | $707.56 | $712.60 | 50,959,800 |
July 01 2026 | $729.19 | $731.92 | $724.60 | $725.17 | 40,803,800 |
June 30 2026 | $724.18 | $737.62 | $723.91 | $736.40 | 42,121,800 |
June 29 2026 | $713.99 | $724.58 | $705.17 | $724.08 | 44,939,100 |
June 26 2026 | $707.13 | $715.56 | $702.81 | $706.52 | 47,081,800 |