QQQ returned 9.3% in Q3 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $596.91 | $599.18 | $594.58 | $598.84 | 46,533,809 |
September 29 2025 | $597.59 | $600.52 | $595.89 | $597.21 | 48,332,930 |
September 26 2025 | $592.84 | $594.78 | $589.56 | $594.45 | 54,337,422 |
September 25 2025 | $590.69 | $593.60 | $587.00 | $592.02 | 70,920,211 |
September 24 2025 | $598.05 | $598.37 | $591.85 | $594.58 | 49,850,301 |
September 23 2025 | $600.84 | $601.04 | $595.46 | $596.68 | 64,635,488 |
September 22 2025 | $596.22 | $601.34 | $596.20 | $600.67 | 57,154,770 |
September 19 2025 | $595.12 | $597.83 | $593.65 | $597.13 | 58,196,113 |
September 18 2025 | $592.71 | $595.93 | $590.77 | $593.12 | 61,069,289 |
September 17 2025 | $588.91 | $589.56 | $582.20 | $587.82 | 69,384,812 |
September 16 2025 | $590.42 | $590.67 | $588.31 | $588.99 | 36,942,129 |
September 15 2025 | $586.26 | $589.60 | $586.12 | $589.49 | 44,360,320 |
September 12 2025 | $582.88 | $585.69 | $581.94 | $584.49 | 50,745,887 |
September 11 2025 | $581.08 | $582.72 | $579.47 | $581.92 | 44,745,770 |
September 10 2025 | $581.58 | $581.61 | $576.41 | $578.55 | 49,307,961 |
September 09 2025 | $577.53 | $578.79 | $574.91 | $578.36 | 44,007,594 |
September 08 2025 | $576.23 | $578.69 | $575.63 | $576.73 | 46,371,352 |
September 05 2025 | $578.34 | $578.97 | $569.42 | $573.93 | 68,342,531 |
September 04 2025 | $568.63 | $573.47 | $566.92 | $573.10 | 47,526,281 |
September 03 2025 | $567.12 | $569.58 | $564.63 | $567.96 | 54,230,207 |
September 02 2025 | $559.23 | $563.87 | $557.47 | $563.53 | 65,876,766 |
August 29 2025 | $572.53 | $572.90 | $566.44 | $568.29 | 56,030,406 |
August 28 2025 | $571.99 | $575.86 | $570.34 | $574.95 | 46,787,859 |
August 27 2025 | $569.48 | $572.28 | $568.26 | $571.37 | 36,927,141 |
August 26 2025 | $567.72 | $570.80 | $566.70 | $570.49 | 34,103,008 |