QQQ has returned 18.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2025 | $599.55 | $613.35 | $597.17 | $608.86 | 80,013,300 |
November 13 2025 | $617.54 | $618.12 | $606.08 | $608.40 | 71,071,100 |
November 12 2025 | $624.84 | $624.84 | $617.81 | $621.08 | 44,574,154 |
November 11 2025 | $620.57 | $622.72 | $617.52 | $621.57 | 44,634,630 |
November 10 2025 | $618.92 | $624.31 | $616.89 | $623.23 | 55,745,700 |
November 07 2025 | $608.31 | $609.95 | $598.67 | $609.74 | 81,702,200 |
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 |
October 30 2025 | $632.17 | $633.50 | $625.94 | $626.05 | 61,628,600 |
October 29 2025 | $635.59 | $637.01 | $630.25 | $635.77 | 67,422,800 |
October 28 2025 | $630.36 | $634.68 | $629.25 | $632.92 | 61,195,700 |
October 27 2025 | $624.52 | $628.55 | $624.03 | $628.09 | 54,098,600 |
October 24 2025 | $615.99 | $618.42 | $615.13 | $617.10 | 47,632,500 |
October 23 2025 | $604.91 | $611.37 | $604.52 | $610.58 | 42,844,300 |
October 22 2025 | $610.82 | $611.41 | $599.74 | $605.49 | 61,478,800 |
October 21 2025 | $611.64 | $612.72 | $609.32 | $611.38 | 44,538,200 |
October 20 2025 | $607.14 | $612.80 | $607.07 | $611.54 | 45,761,700 |
October 17 2025 | $597.95 | $605.51 | $596.37 | $603.93 | 72,024,900 |
October 16 2025 | $605.11 | $608.31 | $595.50 | $599.99 | 70,982,000 |
October 15 2025 | $604.01 | $606.70 | $595.93 | $602.22 | 62,805,500 |
October 14 2025 | $595.31 | $602.69 | $590.13 | $598.00 | 69,203,200 |
October 13 2025 | $599.68 | $602.95 | $597.23 | $602.01 | 65,872,600 |
