The closing price for QQQ in September 2022 was $262.54, on September 30, 2022. It was down 9.8% for the month. The latest price is $577.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $266.24 | $270.33 | $262.38 | $262.54 | 78,482,383 |
September 29 2022 | $270.99 | $271.37 | $264.09 | $267.07 | 81,215,961 |
September 28 2022 | $269.61 | $276.28 | $268.12 | $275.00 | 79,652,141 |
September 27 2022 | $272.90 | $275.26 | $267.30 | $269.63 | 69,780,117 |
September 26 2022 | $270.17 | $274.55 | $268.73 | $269.52 | 71,176,688 |
September 23 2022 | $272.65 | $272.94 | $267.22 | $270.64 | 74,815,195 |
September 22 2022 | $277.02 | $278.03 | $273.89 | $275.12 | 62,757,070 |
September 21 2022 | $284.48 | $288.76 | $278.41 | $278.55 | 82,930,961 |
September 20 2022 | $283.40 | $285.93 | $281.32 | $283.63 | 51,271,121 |
September 19 2022 | $281.05 | $286.07 | $280.99 | $285.91 | 52,613,832 |
September 16 2022 | $282.13 | $284.09 | $280.07 | $283.70 | 79,920,391 |
September 15 2022 | $288.36 | $290.77 | $283.84 | $285.45 | 65,299,406 |
September 14 2022 | $289.14 | $291.16 | $287.37 | $290.28 | 54,907,199 |
September 13 2022 | $295.94 | $297.14 | $287.10 | $288.00 | 79,562,172 |
September 12 2022 | $302.51 | $305.04 | $302.19 | $304.71 | 45,905,738 |
September 09 2022 | $296.95 | $301.63 | $294.68 | $301.13 | 56,125,219 |
September 08 2022 | $291.09 | $296.01 | $289.71 | $294.68 | 55,649,820 |
September 07 2022 | $287.84 | $294.16 | $287.57 | $293.16 | 49,260,379 |
September 06 2022 | $289.92 | $290.84 | $285.22 | $287.36 | 57,005,441 |
September 02 2022 | $296.47 | $297.85 | $287.82 | $289.44 | 64,666,840 |
September 01 2022 | $290.96 | $293.96 | $287.26 | $293.59 | 57,990,754 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
