QQQ has returned 48.4% since November 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 13 2026 | $709.82 | $716.65 | $704.83 | $714.71 | 37,316,154 |
May 12 2026 | $708.18 | $710.18 | $696.66 | $707.24 | 43,812,655 |
May 11 2026 | $710.36 | $714.59 | $708.91 | $713.29 | 35,673,639 |
May 08 2026 | $699.92 | $711.23 | $699.50 | $711.23 | 44,146,300 |
May 07 2026 | $696.58 | $701.24 | $691.77 | $694.94 | 43,779,100 |
May 06 2026 | $687.78 | $695.93 | $686.48 | $695.77 | 38,778,500 |
May 05 2026 | $677.96 | $682.77 | $677.51 | $681.61 | 37,101,100 |
May 04 2026 | $674.66 | $676.73 | $668.90 | $672.88 | 34,542,000 |
May 01 2026 | $669.16 | $675.97 | $668.80 | $674.15 | 39,172,600 |
April 30 2026 | $665.35 | $668.90 | $657.56 | $667.74 | 40,622,200 |
April 29 2026 | $658.63 | $661.72 | $656.59 | $661.57 | 31,724,900 |
April 28 2026 | $657.41 | $659.64 | $653.81 | $657.55 | 34,147,900 |
April 27 2026 | $663.40 | $664.43 | $660.69 | $664.23 | 32,717,000 |
April 24 2026 | $658.51 | $664.51 | $656.53 | $663.88 | 45,563,100 |
April 23 2026 | $653.55 | $656.92 | $645.52 | $651.42 | 40,099,800 |
April 22 2026 | $650.15 | $655.33 | $648.52 | $655.11 | 37,368,400 |
April 21 2026 | $648.41 | $650.20 | $642.21 | $644.33 | 39,580,500 |
April 20 2026 | $648.04 | $648.76 | $642.52 | $646.79 | 37,138,500 |
April 17 2026 | $645.59 | $650.00 | $644.07 | $648.85 | 53,488,900 |
April 16 2026 | $639.21 | $642.18 | $635.26 | $640.47 | 42,320,600 |
April 15 2026 | $629.08 | $637.83 | $628.20 | $637.40 | 50,102,400 |
April 14 2026 | $620.22 | $628.60 | $620.10 | $628.60 | 49,921,100 |
April 13 2026 | $609.48 | $626.74 | $608.11 | $617.39 | 32,972,100 |
April 10 2026 | $611.84 | $613.67 | $609.58 | $611.07 | 34,038,500 |
April 09 2026 | $605.93 | $610.50 | $603.03 | $610.19 | 37,837,500 |