QQQ has returned 8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 01 2025 | $558.83 | $559.02 | $551.68 | $553.88 | 69,333,700 |
July 31 2025 | $574.54 | $574.61 | $563.87 | $565.01 | 62,731,053 |
July 30 2025 | $568.17 | $570.62 | $565.05 | $568.02 | 41,814,208 |
July 29 2025 | $570.76 | $572.11 | $566.53 | $567.26 | 45,374,600 |
July 28 2025 | $567.72 | $569.04 | $566.88 | $568.14 | 31,264,903 |
July 25 2025 | $564.93 | $567.70 | $564.27 | $566.37 | 30,596,900 |
July 24 2025 | $565.13 | $566.24 | $563.29 | $565.01 | 42,275,500 |
July 23 2025 | $562.34 | $563.85 | $559.58 | $563.81 | 40,215,300 |
July 22 2025 | $564.30 | $564.35 | $558.61 | $561.25 | 43,270,600 |
July 21 2025 | $562.09 | $566.06 | $562.06 | $564.17 | 39,595,200 |
July 18 2025 | $563.12 | $564.73 | $559.98 | $561.26 | 50,484,700 |
July 17 2025 | $558.02 | $562.31 | $557.21 | $561.80 | 40,423,800 |
July 16 2025 | $557.28 | $560.21 | $551.56 | $557.29 | 52,314,700 |
July 15 2025 | $560.25 | $560.80 | $556.66 | $556.72 | 43,277,700 |
July 14 2025 | $553.99 | $556.95 | $551.63 | $556.21 | 36,453,300 |
July 11 2025 | $553.30 | $555.79 | $552.05 | $554.20 | 39,618,600 |
July 10 2025 | $556.89 | $557.30 | $552.75 | $555.45 | 34,710,900 |
July 09 2025 | $554.48 | $557.63 | $553.10 | $556.25 | 43,045,500 |
July 08 2025 | $553.38 | $554.01 | $551.10 | $552.34 | 36,153,300 |
July 07 2025 | $553.52 | $554.34 | $549.58 | $552.03 | 45,349,300 |
July 03 2025 | $553.18 | $557.20 | $553.18 | $556.22 | 26,443,500 |
July 02 2025 | $546.16 | $551.00 | $546.12 | $550.80 | 36,538,300 |
July 01 2025 | $549.73 | $550.71 | $544.66 | $546.99 | 56,166,700 |
June 30 2025 | $551.26 | $552.80 | $549.01 | $551.64 | 45,548,700 |
June 27 2025 | $547.26 | $549.99 | $544.54 | $548.09 | 57,577,100 |
