The closing price for QQQ between January 1, 2024 and September 30, 2024 was $483.18, on September 30, 2024. It was up 20.8% in that time. The latest price is $690.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $480.91 | $483.51 | $478.08 | $483.18 | 30,281,100 |
September 27 2024 | $485.58 | $485.72 | $480.69 | $481.87 | 22,851,100 |
September 26 2024 | $488.42 | $488.75 | $480.93 | $484.56 | 32,020,200 |
September 25 2024 | $479.88 | $482.90 | $479.70 | $480.95 | 26,549,900 |
September 24 2024 | $479.60 | $481.46 | $475.36 | $480.51 | 25,952,600 |
September 23 2024 | $478.11 | $479.29 | $476.77 | $478.20 | 24,843,000 |
September 20 2024 | $476.98 | $478.17 | $472.84 | $476.93 | 34,577,700 |
September 19 2024 | $477.10 | $480.68 | $475.01 | $477.84 | 52,782,500 |
September 18 2024 | $469.28 | $473.37 | $465.46 | $466.06 | 39,909,200 |
September 17 2024 | $470.85 | $472.15 | $465.60 | $468.09 | 30,084,400 |
September 16 2024 | $467.79 | $468.45 | $464.53 | $467.84 | 22,585,600 |
September 13 2024 | $467.09 | $471.09 | $466.86 | $469.92 | 29,111,800 |
September 12 2024 | $463.30 | $468.63 | $461.52 | $467.82 | 40,067,800 |
September 11 2024 | $454.66 | $464.01 | $446.13 | $463.27 | 57,843,000 |
September 10 2024 | $451.03 | $453.93 | $447.07 | $453.43 | 29,680,300 |
September 09 2024 | $447.89 | $450.26 | $444.69 | $449.27 | 32,981,200 |
September 06 2024 | $455.08 | $455.96 | $443.08 | $443.57 | 50,624,400 |
September 05 2024 | $453.73 | $460.05 | $452.71 | $455.78 | 34,452,400 |
September 04 2024 | $453.44 | $459.15 | $452.51 | $455.35 | 32,505,100 |
September 03 2024 | $467.80 | $467.93 | $454.17 | $456.54 | 44,985,200 |
August 30 2024 | $469.62 | $471.46 | $465.14 | $470.83 | 33,466,500 |
August 29 2024 | $467.88 | $472.48 | $464.01 | $465.29 | 41,081,500 |
August 28 2024 | $470.85 | $471.58 | $462.55 | $465.97 | 37,372,400 |
August 27 2024 | $468.28 | $472.39 | $466.33 | $471.32 | 27,510,000 |
August 26 2024 | $473.98 | $474.90 | $467.84 | $469.92 | 27,452,600 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.