QQQ has returned 3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 04 2025 | $528.03 | $529.84 | $525.97 | $528.77 | 40,457,661 |
June 03 2025 | $523.56 | $528.74 | $522.69 | $527.30 | 43,964,400 |
June 02 2025 | $517.31 | $523.45 | $515.97 | $523.21 | 44,022,532 |
May 30 2025 | $519.44 | $520.68 | $511.93 | $519.11 | 67,588,300 |
May 29 2025 | $526.33 | $526.48 | $517.32 | $519.93 | 58,513,300 |
May 28 2025 | $522.18 | $523.68 | $518.39 | $518.91 | 46,637,200 |
May 27 2025 | $516.15 | $521.71 | $514.59 | $521.22 | 47,226,300 |
May 23 2025 | $506.18 | $511.84 | $505.58 | $509.24 | 58,368,100 |
May 22 2025 | $513.66 | $517.71 | $512.30 | $514.00 | 55,607,200 |
May 21 2025 | $516.27 | $523.00 | $511.24 | $513.04 | 71,292,800 |
May 20 2025 | $519.47 | $520.93 | $516.66 | $520.27 | 42,517,600 |
May 19 2025 | $514.24 | $522.53 | $514.24 | $522.01 | 52,536,200 |
May 16 2025 | $520.66 | $521.70 | $517.10 | $521.51 | 48,394,600 |
May 15 2025 | $516.52 | $521.93 | $515.17 | $519.25 | 50,153,300 |
May 14 2025 | $516.77 | $519.23 | $515.75 | $518.68 | 47,014,500 |
May 13 2025 | $509.16 | $517.39 | $508.42 | $515.59 | 53,269,600 |
May 12 2025 | $506.99 | $507.89 | $501.48 | $507.85 | 45,090,600 |
May 09 2025 | $490.21 | $491.54 | $486.20 | $487.97 | 27,767,400 |
May 08 2025 | $488.53 | $492.70 | $484.17 | $488.29 | 39,577,600 |
May 07 2025 | $482.08 | $485.80 | $476.78 | $483.30 | 38,006,300 |
May 06 2025 | $479.56 | $485.05 | $478.19 | $481.41 | 32,786,300 |
May 05 2025 | $484.60 | $489.03 | $484.10 | $485.93 | 28,309,500 |
May 02 2025 | $486.54 | $490.91 | $484.83 | $488.83 | 39,218,100 |
May 01 2025 | $483.41 | $487.18 | $480.74 | $481.68 | 43,316,500 |
April 30 2025 | $467.13 | $477.20 | $462.43 | $475.47 | 46,810,600 |
