QQQ has returned 40.1% since April 22, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 13 2025 | $582.76 | $583.32 | $578.94 | $580.34 | 41,131,100 |
August 12 2025 | $575.16 | $580.35 | $572.49 | $580.05 | 42,143,300 |
August 11 2025 | $574.69 | $576.80 | $571.57 | $572.85 | 33,037,600 |
August 08 2025 | $570.45 | $574.77 | $570.15 | $574.55 | 35,205,600 |
August 07 2025 | $571.67 | $573.32 | $565.11 | $569.24 | 44,463,000 |
August 06 2025 | $561.11 | $567.76 | $560.63 | $567.32 | 41,823,700 |
August 05 2025 | $565.39 | $566.56 | $559.73 | $560.27 | 48,666,600 |
August 04 2025 | $559.05 | $564.32 | $558.95 | $564.10 | 47,669,800 |
August 01 2025 | $558.83 | $559.02 | $551.68 | $553.88 | 69,400,800 |
July 31 2025 | $574.54 | $574.63 | $563.87 | $565.01 | 64,613,600 |
July 30 2025 | $568.18 | $570.62 | $565.05 | $568.02 | 43,433,800 |
July 29 2025 | $570.76 | $572.11 | $566.53 | $567.26 | 45,463,300 |
July 28 2025 | $567.74 | $569.04 | $566.87 | $568.14 | 31,498,700 |
July 25 2025 | $564.93 | $567.70 | $564.27 | $566.37 | 30,630,800 |
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 |
