QQQ has returned -5.9% since March 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2026 | $570.81 | $571.02 | $561.57 | $562.58 | 82,702,240 |
March 26 2026 | $582.60 | $584.63 | $573.43 | $573.79 | 81,492,124 |
March 25 2026 | $589.14 | $591.37 | $585.69 | $587.82 | 60,475,491 |
March 24 2026 | $584.81 | $587.93 | $581.93 | $583.98 | 57,750,895 |
March 23 2026 | $590.52 | $595.08 | $585.96 | $588.00 | 89,936,118 |
March 20 2026 | $590.32 | $590.43 | $577.81 | $581.33 | 91,964,680 |
March 19 2026 | $588.77 | $595.05 | $586.34 | $592.27 | 75,597,586 |
March 18 2026 | $600.73 | $602.40 | $593.81 | $594.15 | 56,127,961 |
March 17 2026 | $602.38 | $605.14 | $601.11 | $602.55 | 47,106,609 |
March 16 2026 | $599.28 | $603.10 | $598.36 | $599.62 | 49,077,160 |
March 13 2026 | $598.97 | $602.84 | $591.82 | $592.97 | 63,145,488 |
March 12 2026 | $602.00 | $603.38 | $596.30 | $596.51 | 71,836,633 |
March 11 2026 | $608.18 | $611.66 | $604.27 | $606.92 | 60,114,801 |
March 10 2026 | $607.01 | $612.52 | $604.66 | $607.00 | 64,078,871 |
March 09 2026 | $593.48 | $608.50 | $590.59 | $606.99 | 93,068,172 |
March 06 2026 | $599.55 | $605.24 | $597.58 | $598.99 | 86,302,312 |
March 05 2026 | $606.64 | $611.99 | $601.50 | $608.14 | 89,602,406 |
March 04 2026 | $603.40 | $612.11 | $602.67 | $609.98 | 70,943,891 |
March 03 2026 | $595.58 | $603.20 | $591.12 | $600.82 | 97,015,531 |
March 02 2026 | $598.11 | $609.15 | $597.24 | $607.32 | 75,264,641 |
