The closing price for QQQ in September 2022 was $262.84, on September 30, 2022. It was down 9.8% for the month. The latest price is $526.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $266.54 | $270.63 | $262.68 | $262.84 | 78,482,383 |
September 29 2022 | $271.29 | $271.68 | $264.39 | $267.37 | 81,215,961 |
September 28 2022 | $269.92 | $276.59 | $268.43 | $275.31 | 79,652,141 |
September 27 2022 | $273.21 | $275.57 | $267.60 | $269.94 | 69,780,117 |
September 26 2022 | $270.48 | $274.86 | $269.03 | $269.83 | 71,176,688 |
September 23 2022 | $272.95 | $273.25 | $267.52 | $270.95 | 74,815,195 |
September 22 2022 | $277.33 | $278.34 | $274.20 | $275.43 | 62,757,070 |
September 21 2022 | $284.80 | $289.08 | $278.73 | $278.87 | 82,930,961 |
September 20 2022 | $283.71 | $286.25 | $281.64 | $283.95 | 51,271,121 |
September 19 2022 | $281.36 | $286.39 | $281.30 | $286.23 | 52,613,832 |
September 16 2022 | $282.45 | $284.41 | $280.39 | $284.02 | 79,920,391 |
September 15 2022 | $288.68 | $291.10 | $284.16 | $285.77 | 65,299,406 |
September 14 2022 | $289.46 | $291.49 | $287.69 | $290.61 | 54,907,199 |
September 13 2022 | $296.27 | $297.47 | $287.42 | $288.32 | 79,562,172 |
September 12 2022 | $302.85 | $305.38 | $302.53 | $305.05 | 45,905,738 |
September 09 2022 | $297.28 | $301.97 | $295.02 | $301.46 | 56,125,219 |
September 08 2022 | $291.41 | $296.34 | $290.04 | $295.01 | 55,649,820 |
September 07 2022 | $288.16 | $294.49 | $287.90 | $293.49 | 49,260,379 |
September 06 2022 | $290.24 | $291.17 | $285.54 | $287.68 | 57,005,441 |
September 02 2022 | $296.80 | $298.19 | $288.14 | $289.76 | 64,666,840 |
September 01 2022 | $291.28 | $294.29 | $287.58 | $293.92 | 57,990,754 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
