QQQ returned -32.7% between January 1, 2022 and September 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $265.94 | $270.02 | $262.08 | $262.24 | 78,482,383 |
September 29 2022 | $270.67 | $271.06 | $263.79 | $266.76 | 81,215,961 |
September 28 2022 | $269.30 | $275.96 | $267.81 | $274.68 | 79,652,141 |
September 27 2022 | $272.59 | $274.94 | $267.00 | $269.32 | 69,780,117 |
September 26 2022 | $269.86 | $274.24 | $268.42 | $269.21 | 71,176,688 |
September 23 2022 | $272.33 | $272.63 | $266.91 | $270.33 | 74,815,195 |
September 22 2022 | $276.70 | $277.71 | $273.57 | $274.81 | 62,757,070 |
September 21 2022 | $284.15 | $288.42 | $278.09 | $278.23 | 82,930,961 |
September 20 2022 | $283.07 | $285.60 | $281.00 | $283.30 | 51,271,121 |
September 19 2022 | $280.72 | $285.74 | $280.66 | $285.58 | 52,613,832 |
September 16 2022 | $281.81 | $283.76 | $279.75 | $283.37 | 79,920,391 |
September 15 2022 | $288.03 | $290.43 | $283.51 | $285.12 | 65,299,406 |
September 14 2022 | $288.80 | $290.83 | $287.04 | $289.94 | 54,907,199 |
September 13 2022 | $295.60 | $296.79 | $286.77 | $287.66 | 79,562,172 |
September 12 2022 | $302.16 | $304.69 | $301.85 | $304.35 | 45,905,738 |
September 09 2022 | $296.61 | $301.28 | $294.34 | $300.78 | 56,125,219 |
September 08 2022 | $290.75 | $295.66 | $289.38 | $294.34 | 55,649,820 |
September 07 2022 | $287.51 | $293.82 | $287.24 | $292.82 | 49,260,379 |
September 06 2022 | $289.58 | $290.50 | $284.89 | $287.03 | 57,005,441 |
September 02 2022 | $296.13 | $297.51 | $287.49 | $289.10 | 64,666,840 |
September 01 2022 | $290.62 | $293.62 | $286.93 | $293.25 | 57,990,754 |
August 31 2022 | $297.74 | $298.64 | $293.01 | $293.12 | 50,044,039 |
August 30 2022 | $299.81 | $300.42 | $292.31 | $294.83 | 51,184,500 |
August 29 2022 | $298.36 | $300.90 | $297.05 | $298.15 | 48,321,848 |
August 26 2022 | $313.70 | $314.90 | $301.03 | $301.12 | 69,047,742 |
