The closing price for QQQ in May 2020 was $225.05, on May 29, 2020. It was up 8.8% for the month. The latest price is $745.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $222.23 | $225.29 | $220.62 | $225.05 | 50,878,602 |
May 28 2020 | $220.90 | $225.16 | $220.90 | $221.80 | 43,008,480 |
May 27 2020 | $220.38 | $222.21 | $215.97 | $222.09 | 55,665,566 |
May 26 2020 | $225.13 | $225.26 | $220.65 | $220.89 | 33,055,352 |
May 22 2020 | $220.33 | $221.69 | $219.40 | $221.49 | 28,762,391 |
May 21 2020 | $223.25 | $223.87 | $220.21 | $220.72 | 43,642,910 |
May 20 2020 | $221.31 | $223.51 | $221.31 | $223.15 | 37,417,000 |
May 19 2020 | $219.56 | $221.67 | $218.64 | $218.79 | 36,237,301 |
May 18 2020 | $218.23 | $220.54 | $217.44 | $219.34 | 42,597,551 |
May 15 2020 | $210.98 | $215.38 | $210.56 | $215.32 | 55,747,207 |
May 14 2020 | $210.36 | $213.97 | $208.30 | $213.93 | 51,549,352 |
May 13 2020 | $214.73 | $216.62 | $209.00 | $211.53 | 65,521,207 |
May 12 2020 | $219.38 | $219.98 | $214.19 | $214.21 | 41,054,121 |
May 11 2020 | $215.54 | $219.82 | $215.30 | $218.79 | 35,714,129 |
May 08 2020 | $215.59 | $216.99 | $214.56 | $216.86 | 31,964,420 |
May 07 2020 | $213.86 | $214.80 | $212.57 | $213.92 | 38,624,840 |
May 06 2020 | $211.56 | $213.17 | $210.35 | $211.21 | 36,455,219 |
May 05 2020 | $209.66 | $212.30 | $209.13 | $209.91 | 37,783,078 |
May 04 2020 | $204.08 | $207.78 | $203.61 | $207.56 | 32,841,020 |
May 01 2020 | $206.90 | $208.96 | $204.15 | $205.17 | 48,794,969 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.