QQQ has returned 12% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 10 2026 | $701.50 | $711.26 | $692.93 | $693.69 | 60,321,643 |
June 09 2026 | $722.97 | $725.66 | $686.37 | $707.83 | 87,562,233 |
June 08 2026 | $717.81 | $723.03 | $713.10 | $716.07 | 47,087,596 |
June 05 2026 | $730.06 | $731.69 | $704.32 | $705.06 | 99,178,800 |
June 04 2026 | $735.48 | $743.50 | $732.62 | $740.61 | 40,782,600 |
June 03 2026 | $747.31 | $748.65 | $741.01 | $744.21 | 40,270,200 |
June 02 2026 | $742.40 | $746.44 | $739.23 | $746.16 | 30,085,200 |
June 01 2026 | $737.04 | $745.65 | $735.99 | $742.74 | 33,890,600 |
May 29 2026 | $737.84 | $741.63 | $735.25 | $738.31 | 37,541,700 |
May 28 2026 | $729.73 | $736.60 | $726.41 | $735.60 | 32,840,000 |
May 27 2026 | $732.96 | $733.32 | $725.44 | $729.45 | 35,148,700 |
May 26 2026 | $725.96 | $731.17 | $724.16 | $730.28 | 34,254,700 |
May 22 2026 | $718.07 | $722.12 | $715.95 | $717.54 | 33,118,600 |
May 21 2026 | $708.99 | $717.12 | $706.77 | $714.51 | 36,415,400 |
May 20 2026 | $705.29 | $713.15 | $703.79 | $713.15 | 36,779,200 |
May 19 2026 | $699.81 | $706.49 | $695.25 | $701.53 | 46,827,500 |
May 18 2026 | $711.54 | $712.07 | $698.85 | $705.88 | 49,834,500 |
May 15 2026 | $710.14 | $715.13 | $705.55 | $708.93 | 51,792,700 |
May 14 2026 | $714.62 | $722.03 | $714.22 | $719.79 | 33,327,500 |
May 13 2026 | $709.96 | $716.65 | $704.83 | $714.71 | 40,012,500 |
May 12 2026 | $708.22 | $710.18 | $696.64 | $707.24 | 45,873,000 |
May 11 2026 | $710.36 | $714.59 | $708.91 | $713.29 | 36,019,100 |
May 08 2026 | $699.92 | $711.23 | $699.50 | $711.23 | 44,320,400 |
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 |