QQQ returned 1.8% in Q3 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $483.73 | $486.35 | $480.89 | $486.01 | 30,330,609 |
September 27 2024 | $488.43 | $488.57 | $483.51 | $484.70 | 22,851,119 |
September 26 2024 | $491.29 | $491.62 | $483.75 | $487.41 | 32,020,211 |
September 25 2024 | $482.70 | $485.73 | $482.52 | $483.77 | 26,549,869 |
September 24 2024 | $482.42 | $484.28 | $478.15 | $483.32 | 25,952,641 |
September 23 2024 | $480.91 | $482.10 | $479.57 | $481.00 | 24,842,971 |
September 20 2024 | $479.78 | $480.98 | $475.62 | $479.73 | 34,577,660 |
September 19 2024 | $479.90 | $483.50 | $477.79 | $480.65 | 52,782,520 |
September 18 2024 | $472.04 | $476.14 | $468.19 | $468.79 | 39,909,219 |
September 17 2024 | $473.62 | $474.92 | $468.33 | $470.83 | 30,084,439 |
September 16 2024 | $470.54 | $471.20 | $467.25 | $470.58 | 22,585,600 |
September 13 2024 | $469.83 | $473.86 | $469.60 | $472.67 | 29,111,850 |
September 12 2024 | $466.02 | $471.38 | $464.23 | $470.56 | 40,175,461 |
September 11 2024 | $457.33 | $466.74 | $448.75 | $465.99 | 57,842,992 |
September 10 2024 | $453.68 | $456.59 | $449.69 | $456.09 | 29,680,320 |
September 09 2024 | $450.52 | $452.90 | $447.30 | $451.91 | 32,981,172 |
September 06 2024 | $457.75 | $458.63 | $445.68 | $446.17 | 50,624,391 |
September 05 2024 | $456.39 | $462.75 | $455.37 | $458.45 | 34,452,391 |
September 04 2024 | $456.10 | $461.84 | $455.16 | $458.03 | 32,505,100 |
September 03 2024 | $470.54 | $470.67 | $456.83 | $459.22 | 44,834,700 |
August 30 2024 | $472.37 | $474.22 | $467.87 | $473.60 | 33,466,469 |
August 29 2024 | $470.62 | $475.25 | $466.74 | $468.02 | 41,081,473 |
August 28 2024 | $473.62 | $474.34 | $465.26 | $468.71 | 37,372,441 |
August 27 2024 | $471.03 | $475.16 | $469.06 | $474.08 | 27,510,000 |
August 26 2024 | $476.76 | $477.68 | $470.58 | $472.67 | 27,452,641 |
