QQQ has returned 6.3% since September 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 09 2026 | $752.55 | $752.87 | $748.37 | $751.27 | 21,122,000 |
October 08 2026 | $753.97 | $757.18 | $743.23 | $747.58 | 49,694,800 |
October 07 2026 | $753.79 | $758.30 | $751.75 | $757.73 | 25,467,900 |
October 06 2026 | $760.52 | $762.86 | $759.10 | $759.66 | 26,513,600 |
October 05 2026 | $749.35 | $756.92 | $749.08 | $756.20 | 25,603,200 |
October 02 2026 | $751.31 | $754.54 | $747.53 | $749.58 | 34,498,900 |
October 01 2026 | $742.51 | $744.67 | $736.25 | $742.03 | 35,728,900 |
September 30 2026 | $740.19 | $745.10 | $739.46 | $739.77 | 29,820,400 |
September 29 2026 | $740.15 | $740.58 | $735.34 | $737.93 | 27,052,300 |
September 28 2026 | $740.46 | $741.42 | $731.63 | $736.53 | 41,775,000 |
September 25 2026 | $742.83 | $745.92 | $739.64 | $744.50 | 30,283,800 |
September 24 2026 | $735.29 | $742.66 | $734.62 | $741.10 | 29,000,900 |
September 23 2026 | $746.97 | $747.13 | $738.19 | $741.21 | 33,191,800 |
September 22 2026 | $740.98 | $748.35 | $740.93 | $747.46 | 40,128,800 |
September 21 2026 | $727.89 | $743.22 | $727.81 | $741.47 | 46,730,600 |
September 18 2026 | $718.08 | $720.98 | $714.34 | $720.70 | 48,478,700 |
September 17 2026 | $715.20 | $717.29 | $712.58 | $716.17 | 37,270,300 |
September 16 2026 | $707.26 | $711.14 | $699.27 | $703.99 | 35,688,000 |
September 15 2026 | $708.06 | $708.79 | $702.91 | $703.81 | 26,631,700 |
September 14 2026 | $702.60 | $712.21 | $702.01 | $708.44 | 35,219,000 |
September 11 2026 | $714.93 | $716.88 | $712.89 | $714.14 | 26,649,100 |
September 10 2026 | $706.81 | $711.32 | $706.12 | $707.95 | 31,414,400 |
September 09 2026 | $715.65 | $718.95 | $713.28 | $715.56 | 26,763,400 |
September 08 2026 | $720.16 | $721.14 | $714.82 | $717.61 | 28,341,400 |
September 04 2026 | $718.60 | $721.11 | $715.81 | $718.21 | 32,871,100 |