The closing price for QQQ in October 2022 was $272.73, on October 31, 2022. It was up 3.3% for the month. The latest price is $611.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $273.68 | $274.50 | $270.80 | $272.73 | 47,741,953 |
October 28 2022 | $267.11 | $276.40 | $266.95 | $275.93 | 62,651,312 |
October 27 2022 | $271.59 | $273.05 | $267.22 | $267.74 | 57,760,301 |
October 26 2022 | $273.23 | $278.64 | $272.22 | $272.71 | 63,898,246 |
October 25 2022 | $274.16 | $279.25 | $272.68 | $278.87 | 59,014,488 |
October 24 2022 | $270.51 | $274.15 | $266.86 | $273.22 | 63,963,566 |
October 21 2022 | $262.94 | $270.78 | $261.81 | $270.24 | 77,897,688 |
October 20 2022 | $264.51 | $269.67 | $262.88 | $264.05 | 60,605,500 |
October 19 2022 | $264.86 | $268.54 | $263.03 | $265.41 | 53,115,406 |
October 18 2022 | $271.33 | $272.00 | $263.69 | $266.38 | 69,781,000 |
October 17 2022 | $261.82 | $265.16 | $261.73 | $264.29 | 64,576,449 |
October 14 2022 | $266.10 | $266.70 | $255.25 | $255.84 | 77,244,305 |
October 13 2022 | $250.36 | $265.09 | $249.48 | $263.77 | 112,894,094 |
October 12 2022 | $258.45 | $260.37 | $257.03 | $257.72 | 50,580,180 |
October 11 2022 | $259.72 | $262.60 | $256.12 | $257.81 | 66,522,516 |
October 10 2022 | $264.24 | $264.63 | $258.68 | $261.40 | 60,392,992 |
October 07 2022 | $269.85 | $269.98 | $262.71 | $264.04 | 71,354,672 |
October 06 2022 | $275.68 | $278.84 | $274.18 | $274.50 | 53,489,406 |
October 05 2022 | $273.05 | $278.48 | $270.24 | $276.68 | 55,766,320 |
October 04 2022 | $273.75 | $277.53 | $273.75 | $276.83 | 66,696,930 |
October 03 2022 | $264.01 | $269.99 | $262.50 | $268.39 | 61,267,449 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
