QQQ returned -7.4% between December 20, 2021 and March 18, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2022 | $333.43 | $342.24 | $332.27 | $341.94 | 85,446,352 |
March 17 2022 | $329.18 | $335.14 | $327.89 | $335.09 | 67,809,953 |
March 16 2022 | $323.15 | $331.19 | $319.48 | $331.08 | 105,243,000 |
March 15 2022 | $312.17 | $320.02 | $310.56 | $319.24 | 76,470,992 |
March 14 2022 | $314.35 | $317.72 | $308.83 | $309.53 | 79,802,609 |
March 11 2022 | $325.24 | $325.55 | $315.10 | $315.59 | 66,228,430 |
March 10 2022 | $321.84 | $323.48 | $317.84 | $322.27 | 69,362,711 |
March 09 2022 | $322.74 | $327.24 | $320.15 | $325.89 | 64,723,367 |
March 08 2022 | $315.25 | $324.16 | $311.25 | $314.57 | 116,153,906 |
March 07 2022 | $328.13 | $329.29 | $315.83 | $316.04 | 89,933,789 |
March 04 2022 | $330.61 | $332.04 | $325.82 | $328.14 | 77,009,758 |
March 03 2022 | $340.43 | $340.53 | $331.11 | $332.96 | 71,089,391 |
March 02 2022 | $333.76 | $339.12 | $331.00 | $337.79 | 70,609,023 |
March 01 2022 | $336.36 | $338.62 | $329.70 | $332.22 | 67,407,000 |
February 28 2022 | $333.21 | $339.07 | $332.05 | $337.38 | 77,515,539 |
February 25 2022 | $332.04 | $336.58 | $328.23 | $336.38 | 78,842,086 |
February 24 2022 | $310.18 | $331.78 | $309.62 | $331.24 | 130,614,094 |
February 23 2022 | $332.05 | $332.89 | $320.16 | $320.47 | 86,215,367 |
February 22 2022 | $329.30 | $334.70 | $325.27 | $328.90 | 85,967,102 |
February 18 2022 | $337.00 | $337.39 | $329.93 | $332.24 | 80,001,516 |
February 17 2022 | $343.16 | $343.86 | $335.65 | $336.07 | 61,801,352 |
February 16 2022 | $344.21 | $347.39 | $341.19 | $346.37 | 58,947,090 |
February 15 2022 | $343.33 | $346.69 | $342.27 | $346.46 | 55,390,809 |
February 14 2022 | $337.08 | $341.45 | $334.55 | $338.05 | 80,254,438 |
February 11 2022 | $348.70 | $350.29 | $336.41 | $337.63 | 101,569,102 |