QQQ returned -4.6% in August 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $298.42 | $299.32 | $293.68 | $293.79 | 50,044,039 |
August 30 2022 | $300.49 | $301.11 | $292.97 | $295.51 | 51,184,500 |
August 29 2022 | $299.04 | $301.59 | $297.72 | $298.83 | 48,321,848 |
August 26 2022 | $314.41 | $315.62 | $301.72 | $301.81 | 69,047,742 |
August 25 2022 | $311.03 | $314.73 | $309.97 | $314.71 | 38,098,262 |
August 24 2022 | $307.86 | $311.07 | $307.26 | $309.24 | 38,057,059 |
August 23 2022 | $308.37 | $311.19 | $307.59 | $308.35 | 39,497,070 |
August 22 2022 | $312.67 | $312.90 | $307.79 | $308.60 | 51,098,887 |
August 19 2022 | $320.19 | $320.85 | $316.18 | $316.95 | 51,770,566 |
August 18 2022 | $322.42 | $324.44 | $320.80 | $323.25 | 41,937,168 |
August 17 2022 | $323.04 | $325.36 | $320.38 | $322.47 | 47,842,160 |
August 16 2022 | $325.97 | $328.29 | $323.13 | $326.19 | 41,186,859 |
August 15 2022 | $323.39 | $327.45 | $323.37 | $326.96 | 38,266,609 |
August 12 2022 | $320.20 | $324.53 | $319.14 | $324.34 | 40,928,379 |
August 11 2022 | $322.29 | $324.31 | $317.44 | $318.14 | 45,897,648 |
August 10 2022 | $318.64 | $320.25 | $316.16 | $319.96 | 51,459,559 |
August 09 2022 | $312.93 | $313.19 | $309.64 | $311.27 | 39,764,219 |
August 08 2022 | $316.78 | $320.49 | $313.36 | $314.83 | 44,066,301 |
August 05 2022 | $313.34 | $317.90 | $312.56 | $315.86 | 53,893,969 |
August 04 2022 | $317.05 | $318.77 | $314.89 | $318.46 | 38,973,660 |
August 03 2022 | $310.26 | $317.80 | $310.20 | $316.97 | 53,735,727 |
August 02 2022 | $307.19 | $312.71 | $306.13 | $308.57 | 48,676,500 |
August 01 2022 | $307.90 | $312.97 | $306.80 | $309.49 | 46,358,832 |
