QQQ has returned 16.6% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 27 2026 | $716.98 | $721.35 | $714.53 | $721.11 | 28,443,051 |
August 26 2026 | $708.50 | $713.02 | $707.97 | $711.37 | 18,464,999 |
August 25 2026 | $711.27 | $714.04 | $707.45 | $710.72 | 23,450,911 |
August 24 2026 | $709.63 | $709.79 | $702.70 | $706.32 | 37,094,975 |
August 21 2026 | $715.23 | $715.67 | $709.20 | $713.44 | 33,297,600 |
August 20 2026 | $712.09 | $714.94 | $708.52 | $710.93 | 33,396,400 |
August 19 2026 | $720.39 | $721.50 | $712.61 | $716.08 | 35,801,700 |
August 18 2026 | $720.21 | $722.13 | $715.92 | $717.51 | 48,997,200 |
August 17 2026 | $732.95 | $734.58 | $729.27 | $729.87 | 26,452,600 |
August 14 2026 | $733.41 | $734.39 | $728.32 | $731.07 | 23,790,600 |
August 13 2026 | $725.15 | $733.96 | $724.03 | $732.07 | 31,599,700 |
August 12 2026 | $727.08 | $727.25 | $722.92 | $723.70 | 29,066,000 |
August 11 2026 | $723.29 | $723.35 | $715.50 | $718.45 | 29,286,100 |
August 10 2026 | $722.39 | $724.67 | $720.33 | $720.87 | 26,243,200 |
August 07 2026 | $720.15 | $723.63 | $716.51 | $723.03 | 31,070,400 |
August 06 2026 | $710.82 | $719.32 | $708.50 | $714.65 | 33,035,900 |
August 05 2026 | $726.25 | $728.54 | $716.92 | $717.30 | 33,540,200 |
August 04 2026 | $708.16 | $725.66 | $707.53 | $723.85 | 59,778,600 |
August 03 2026 | $688.30 | $701.59 | $685.82 | $700.07 | 44,965,100 |
July 31 2026 | $692.11 | $695.77 | $680.05 | $687.99 | 50,540,500 |
July 30 2026 | $674.76 | $685.12 | $673.30 | $683.55 | 66,753,700 |
July 29 2026 | $675.51 | $680.05 | $661.14 | $661.73 | 57,233,300 |
July 28 2026 | $676.23 | $679.40 | $667.88 | $675.49 | 51,398,700 |
July 27 2026 | $691.68 | $692.30 | $675.95 | $682.12 | 42,681,500 |
July 24 2026 | $690.41 | $692.63 | $682.48 | $684.23 | 42,876,700 |