QQQ returned -32.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $258.34 | $261.07 | $257.04 | $260.95 | 37,858,281 |
December 29 2022 | $257.69 | $262.05 | $257.00 | $261.10 | 45,893,566 |
December 28 2022 | $257.90 | $260.15 | $254.53 | $254.89 | 47,139,039 |
December 27 2022 | $261.40 | $261.50 | $257.76 | $258.30 | 38,009,008 |
December 23 2022 | $260.15 | $262.67 | $258.25 | $262.00 | 39,373,578 |
December 22 2022 | $264.96 | $265.10 | $257.20 | $261.42 | 60,278,379 |
December 21 2022 | $265.18 | $269.28 | $264.34 | $267.97 | 46,394,688 |
December 20 2022 | $263.18 | $265.89 | $261.60 | $264.14 | 51,064,199 |
December 19 2022 | $268.38 | $268.47 | $263.11 | $264.35 | 44,167,922 |
December 16 2022 | $270.02 | $271.56 | $266.51 | $268.11 | 68,300,352 |
December 15 2022 | $276.01 | $276.68 | $269.50 | $270.70 | 60,554,121 |
December 14 2022 | $281.61 | $284.89 | $276.85 | $280.10 | 64,984,434 |
December 13 2022 | $290.01 | $290.23 | $279.51 | $282.19 | 80,667,680 |
December 12 2022 | $275.91 | $279.25 | $274.87 | $279.19 | 35,732,520 |
December 09 2022 | $276.48 | $279.25 | $275.29 | $275.73 | 47,860,488 |
December 08 2022 | $275.60 | $278.47 | $273.53 | $277.50 | 42,594,910 |
December 07 2022 | $274.20 | $276.25 | $272.54 | $274.25 | 45,614,246 |
December 06 2022 | $281.05 | $281.19 | $273.98 | $275.38 | 53,937,609 |
December 05 2022 | $283.88 | $285.15 | $279.75 | $281.20 | 41,482,121 |
December 02 2022 | $282.08 | $286.88 | $281.91 | $286.00 | 53,583,168 |
December 01 2022 | $287.12 | $289.13 | $284.37 | $287.15 | 51,547,328 |
November 30 2022 | $274.56 | $286.90 | $273.71 | $286.80 | 74,718,086 |
November 29 2022 | $276.61 | $277.01 | $272.92 | $274.29 | 35,618,879 |
November 28 2022 | $278.53 | $280.54 | $275.46 | $276.39 | 38,877,047 |
November 25 2022 | $280.76 | $281.47 | $280.01 | $280.50 | 15,498,800 |