QQQ has returned 49.3% since October 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2026 | $732.95 | $733.32 | $725.44 | $729.45 | 33,502,484 |
May 26 2026 | $726.03 | $731.17 | $724.16 | $730.28 | 33,502,605 |
May 22 2026 | $718.07 | $722.12 | $715.95 | $717.54 | 32,999,600 |
May 21 2026 | $708.99 | $717.12 | $706.77 | $714.51 | 36,415,400 |
May 20 2026 | $705.29 | $713.15 | $703.79 | $713.15 | 36,779,200 |
May 19 2026 | $699.81 | $706.49 | $695.25 | $701.53 | 46,827,500 |
May 18 2026 | $711.54 | $712.07 | $698.85 | $705.88 | 49,834,500 |
May 15 2026 | $710.14 | $715.13 | $705.55 | $708.93 | 51,792,700 |
May 14 2026 | $714.62 | $722.03 | $714.22 | $719.79 | 33,327,500 |
May 13 2026 | $709.96 | $716.65 | $704.83 | $714.71 | 40,012,500 |
May 12 2026 | $708.22 | $710.18 | $696.64 | $707.24 | 45,873,000 |
May 11 2026 | $710.36 | $714.59 | $708.91 | $713.29 | 36,019,100 |
May 08 2026 | $699.92 | $711.23 | $699.50 | $711.23 | 44,320,400 |
May 07 2026 | $696.58 | $701.24 | $691.77 | $694.94 | 43,779,100 |
May 06 2026 | $687.78 | $695.93 | $686.48 | $695.77 | 38,778,500 |
May 05 2026 | $677.96 | $682.77 | $677.51 | $681.61 | 37,101,100 |
May 04 2026 | $674.66 | $676.73 | $668.90 | $672.88 | 34,542,000 |
May 01 2026 | $669.16 | $675.97 | $668.80 | $674.15 | 39,172,600 |
April 30 2026 | $665.35 | $668.90 | $657.56 | $667.74 | 40,622,200 |
April 29 2026 | $658.63 | $661.72 | $656.59 | $661.57 | 31,724,900 |
April 28 2026 | $657.41 | $659.64 | $653.81 | $657.55 | 34,147,900 |
April 27 2026 | $663.40 | $664.43 | $660.69 | $664.23 | 32,717,000 |
April 24 2026 | $658.51 | $664.51 | $656.53 | $663.88 | 45,563,100 |
April 23 2026 | $653.55 | $656.92 | $645.52 | $651.42 | 40,099,800 |
April 22 2026 | $650.15 | $655.33 | $648.52 | $655.11 | 37,368,400 |