QQQ has returned 22.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $624.37 | $628.92 | $623.71 | $625.48 | 53,221,961 |
December 04 2025 | $624.90 | $624.92 | $619.54 | $622.94 | 46,875,776 |
December 03 2025 | $619.60 | $624.22 | $618.04 | $623.52 | 47,481,300 |
December 02 2025 | $619.46 | $623.75 | $617.59 | $622.00 | 54,368,600 |
December 01 2025 | $613.63 | $619.44 | $612.52 | $617.17 | 40,856,700 |
November 28 2025 | $616.11 | $619.32 | $615.42 | $619.25 | 23,034,400 |
November 26 2025 | $612.51 | $616.19 | $610.39 | $614.27 | 42,393,600 |
November 25 2025 | $603.51 | $610.26 | $597.32 | $608.89 | 57,560,900 |
November 24 2025 | $595.28 | $606.68 | $595.16 | $605.16 | 60,168,100 |
November 21 2025 | $587.47 | $596.98 | $580.74 | $590.07 | 103,344,200 |
November 20 2025 | $611.62 | $614.03 | $584.75 | $585.67 | 117,743,200 |
November 19 2025 | $597.07 | $606.16 | $594.59 | $599.87 | 73,111,500 |
November 18 2025 | $599.62 | $602.31 | $591.34 | $596.31 | 83,327,300 |
November 17 2025 | $606.30 | $612.48 | $599.87 | $603.66 | 63,850,400 |
November 14 2025 | $599.55 | $613.35 | $597.17 | $608.86 | 80,087,300 |
November 13 2025 | $617.54 | $618.12 | $606.08 | $608.40 | 71,333,600 |
November 12 2025 | $624.84 | $624.86 | $617.81 | $621.08 | 47,444,400 |
November 11 2025 | $620.57 | $622.72 | $617.52 | $621.57 | 44,868,800 |
November 10 2025 | $618.92 | $624.31 | $616.89 | $623.23 | 55,919,900 |
November 07 2025 | $608.31 | $609.95 | $598.67 | $609.74 | 81,835,400 |
November 06 2025 | $621.79 | $622.04 | $610.30 | $611.67 | 72,115,100 |
November 05 2025 | $618.49 | $626.60 | $617.21 | $623.28 | 48,688,500 |
November 04 2025 | $623.28 | $626.95 | $618.46 | $619.25 | 63,830,800 |
November 03 2025 | $635.11 | $635.82 | $629.85 | $632.08 | 37,154,300 |
October 31 2025 | $634.17 | $634.20 | $626.69 | $629.07 | 66,305,100 |
