QQQ has returned -2% since October 31, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 12 2025 20:30 | $620.53 | $621.70 | $620.29 | $621.11 | 533,293 |
November 12 2025 19:30 | $620.03 | $620.54 | $619.36 | $619.82 | 308,949 |
November 12 2025 18:30 | $620.72 | $621.40 | $620.24 | $621.01 | 241,485 |
November 12 2025 17:30 | $619.42 | $621.16 | $619.34 | $620.80 | 324,006 |
November 12 2025 16:30 | $620.05 | $620.66 | $617.84 | $618.90 | 287,019 |
November 12 2025 15:30 | $620.86 | $621.03 | $618.84 | $619.19 | 387,618 |
November 12 2025 14:30 | $624.84 | $624.85 | $619.62 | $621.12 | 460,719 |
November 11 2025 20:30 | $621.84 | $622.59 | $620.91 | $621.57 | 647,408 |
November 11 2025 19:30 | $621.94 | $622.29 | $621.54 | $622.03 | 232,425 |
November 11 2025 18:30 | $621.36 | $622.72 | $620.62 | $622.07 | 285,336 |
November 11 2025 17:30 | $619.55 | $621.40 | $619.50 | $620.98 | 193,287 |
November 11 2025 16:30 | $618.35 | $618.96 | $617.66 | $618.84 | 209,550 |
November 11 2025 15:30 | $619.03 | $619.26 | $617.74 | $618.45 | 215,457 |
November 11 2025 14:30 | $620.57 | $621.54 | $619.50 | $620.57 | 438,987 |
November 10 2025 20:30 | $623.07 | $624.30 | $622.81 | $623.13 | 785,753 |
November 10 2025 19:30 | $622.52 | $623.23 | $622.28 | $623.04 | 294,534 |
November 10 2025 18:30 | $621.22 | $622.40 | $621.22 | $621.77 | 298,257 |
November 10 2025 17:30 | $619.36 | $621.64 | $619.33 | $621.59 | 208,734 |
November 10 2025 16:30 | $617.77 | $619.35 | $616.91 | $619.34 | 247,254 |
November 10 2025 15:30 | $621.49 | $621.96 | $617.85 | $618.40 | 412,563 |
November 10 2025 14:30 | $618.92 | $621.77 | $618.58 | $621.35 | 632,001 |
November 07 2025 21:00 | $609.74 | $609.74 | $609.74 | $609.74 | — |
November 07 2025 20:30 | $607.10 | $609.94 | $607.07 | $609.76 | 4,901,656 |
November 07 2025 19:30 | $604.59 | $608.81 | $604.59 | $607.08 | 7,100,335 |
November 07 2025 18:30 | $603.80 | $604.88 | $602.27 | $604.61 | 4,466,216 |
