QQQ has returned 3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2025 | $531.71 | $533.33 | $527.91 | $529.08 | 41,843,000 |
June 16 2025 | $530.50 | $535.37 | $530.45 | $534.29 | 35,218,220 |
June 13 2025 | $527.68 | $531.87 | $525.73 | $526.96 | 55,770,000 |
June 12 2025 | $531.09 | $534.64 | $530.84 | $533.66 | 34,104,900 |
June 11 2025 | $535.62 | $536.78 | $530.11 | $532.41 | 53,701,000 |
June 10 2025 | $531.17 | $534.90 | $528.89 | $534.21 | 40,664,800 |
June 09 2025 | $530.14 | $532.35 | $529.01 | $530.70 | 33,688,700 |
June 06 2025 | $530.00 | $531.80 | $528.21 | $529.92 | 42,467,000 |
June 05 2025 | $530.18 | $533.05 | $522.66 | $524.79 | 61,031,200 |
June 04 2025 | $528.01 | $529.84 | $525.97 | $528.77 | 41,359,300 |
June 03 2025 | $523.56 | $528.74 | $522.69 | $527.30 | 44,070,300 |
June 02 2025 | $517.24 | $523.45 | $515.97 | $523.21 | 44,762,800 |
May 30 2025 | $519.44 | $520.68 | $511.93 | $519.11 | 67,662,800 |
May 29 2025 | $526.33 | $526.48 | $517.32 | $519.93 | 58,513,300 |
May 28 2025 | $522.18 | $523.68 | $518.39 | $518.91 | 46,637,200 |
May 27 2025 | $516.15 | $521.71 | $514.59 | $521.22 | 47,226,300 |
May 23 2025 | $506.18 | $511.84 | $505.58 | $509.24 | 58,368,100 |
May 22 2025 | $513.66 | $517.71 | $512.30 | $514.00 | 55,607,200 |
May 21 2025 | $516.27 | $523.00 | $511.24 | $513.04 | 71,292,800 |
May 20 2025 | $519.47 | $520.93 | $516.66 | $520.27 | 42,517,600 |
May 19 2025 | $514.24 | $522.53 | $514.24 | $522.01 | 52,536,200 |
May 16 2025 | $520.66 | $521.70 | $517.10 | $521.51 | 48,394,600 |
May 15 2025 | $516.52 | $521.93 | $515.17 | $519.25 | 50,153,300 |
May 14 2025 | $516.77 | $519.23 | $515.75 | $518.68 | 47,014,500 |
May 13 2025 | $509.16 | $517.39 | $508.42 | $515.59 | 53,269,600 |
