QQQ returned 1.8% in Q3 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $484.28 | $486.90 | $481.43 | $486.56 | 30,330,609 |
September 27 2024 | $488.98 | $489.12 | $484.06 | $485.24 | 22,851,119 |
September 26 2024 | $491.84 | $492.17 | $484.30 | $487.95 | 32,020,211 |
September 25 2024 | $483.24 | $486.28 | $483.06 | $484.32 | 26,549,869 |
September 24 2024 | $482.96 | $484.82 | $478.68 | $483.87 | 25,952,641 |
September 23 2024 | $481.46 | $482.64 | $480.11 | $481.54 | 24,842,971 |
September 20 2024 | $480.32 | $481.52 | $476.15 | $480.27 | 34,577,660 |
September 19 2024 | $480.44 | $484.04 | $478.33 | $481.19 | 52,782,520 |
September 18 2024 | $472.57 | $476.68 | $468.71 | $469.32 | 39,909,219 |
September 17 2024 | $474.15 | $475.45 | $468.85 | $471.36 | 30,084,439 |
September 16 2024 | $471.06 | $471.73 | $467.78 | $471.11 | 22,585,600 |
September 13 2024 | $470.36 | $474.39 | $470.13 | $473.20 | 29,111,850 |
September 12 2024 | $466.54 | $471.91 | $464.75 | $471.09 | 40,175,461 |
September 11 2024 | $457.84 | $467.26 | $449.25 | $466.51 | 57,842,992 |
September 10 2024 | $454.19 | $457.11 | $450.20 | $456.60 | 29,680,320 |
September 09 2024 | $451.02 | $453.41 | $447.80 | $452.42 | 32,981,172 |
September 06 2024 | $458.26 | $459.15 | $446.18 | $446.67 | 50,624,391 |
September 05 2024 | $456.91 | $463.27 | $455.88 | $458.97 | 34,452,391 |
September 04 2024 | $456.61 | $462.36 | $455.67 | $458.54 | 32,505,100 |
September 03 2024 | $471.07 | $471.20 | $457.35 | $459.73 | 44,834,700 |
August 30 2024 | $472.91 | $474.76 | $468.40 | $474.13 | 33,466,469 |
August 29 2024 | $471.15 | $475.78 | $467.26 | $468.54 | 41,081,473 |
August 28 2024 | $474.15 | $474.88 | $465.79 | $469.23 | 37,372,441 |
August 27 2024 | $471.56 | $475.69 | $469.59 | $474.62 | 27,510,000 |
August 26 2024 | $477.30 | $478.22 | $471.11 | $473.20 | 27,452,641 |
