QQQ returned 7.4% in May 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $518.26 | $519.49 | $510.76 | $517.93 | 67,662,844 |
May 29 2025 | $525.13 | $525.28 | $516.14 | $518.75 | 58,724,070 |
May 28 2025 | $520.99 | $522.49 | $517.21 | $517.73 | 46,637,180 |
May 27 2025 | $514.97 | $520.52 | $513.42 | $520.03 | 47,226,320 |
May 23 2025 | $505.03 | $510.67 | $504.43 | $508.08 | 58,368,078 |
May 22 2025 | $512.49 | $516.53 | $511.13 | $512.83 | 55,607,168 |
May 21 2025 | $515.09 | $521.81 | $510.08 | $511.87 | 71,292,828 |
May 20 2025 | $518.29 | $519.74 | $515.48 | $519.08 | 42,517,559 |
May 19 2025 | $513.07 | $521.34 | $513.07 | $520.82 | 52,536,152 |
May 16 2025 | $519.47 | $520.51 | $515.92 | $520.32 | 48,394,602 |
May 15 2025 | $515.34 | $520.74 | $514.00 | $518.07 | 50,153,281 |
May 14 2025 | $515.59 | $518.04 | $514.57 | $517.50 | 47,014,520 |
May 13 2025 | $508.00 | $516.21 | $507.26 | $514.42 | 53,269,566 |
May 12 2025 | $505.83 | $506.73 | $500.34 | $506.69 | 45,090,621 |
May 09 2025 | $489.09 | $490.42 | $485.09 | $486.86 | 27,767,420 |
May 08 2025 | $487.42 | $491.58 | $483.07 | $487.18 | 39,577,594 |
May 07 2025 | $480.98 | $484.69 | $475.70 | $482.20 | 38,109,859 |
May 06 2025 | $478.47 | $483.94 | $477.10 | $480.31 | 32,786,309 |
May 05 2025 | $483.50 | $487.92 | $483.00 | $484.82 | 28,309,490 |
May 02 2025 | $485.43 | $489.79 | $483.73 | $487.72 | 39,218,078 |
May 01 2025 | $482.31 | $486.07 | $479.64 | $480.58 | 43,316,539 |
