The closing price for QQQ since October 12, 2024 is $589.50, on Friday. It is up 19.5% in that time. The latest price is $589.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 | $611.40 | $613.18 | $589.05 | $589.50 | 96,719,400 |
October 09 2025 | $611.48 | $611.61 | $607.48 | $610.70 | 45,551,000 |
October 08 2025 | $605.41 | $611.75 | $605.26 | $611.44 | 50,629,800 |
October 07 2025 | $609.02 | $609.71 | $603.03 | $604.51 | 58,209,500 |
October 06 2025 | $608.45 | $609.36 | $605.97 | $607.71 | 41,962,100 |
October 03 2025 | $606.51 | $607.33 | $601.39 | $603.18 | 46,482,100 |
October 02 2025 | $607.06 | $607.16 | $602.93 | $605.73 | 43,765,400 |
October 01 2025 | $597.17 | $603.79 | $596.34 | $603.25 | 46,899,600 |
September 30 2025 | $598.43 | $600.71 | $596.10 | $600.37 | 46,533,800 |
September 29 2025 | $599.11 | $602.05 | $597.41 | $598.73 | 48,332,900 |
September 26 2025 | $594.35 | $596.30 | $591.06 | $595.97 | 54,337,400 |
September 25 2025 | $592.20 | $595.12 | $588.50 | $593.53 | 70,920,200 |
September 24 2025 | $599.58 | $599.90 | $593.36 | $596.10 | 49,850,300 |
September 23 2025 | $602.37 | $602.57 | $596.98 | $598.20 | 64,635,500 |
September 22 2025 | $597.74 | $602.87 | $597.72 | $602.20 | 57,154,800 |
September 19 2025 | $596.64 | $599.36 | $595.16 | $598.66 | 58,196,113 |
September 18 2025 | $594.22 | $597.45 | $592.27 | $594.63 | 61,069,289 |
September 17 2025 | $590.42 | $591.06 | $583.69 | $589.32 | 69,384,812 |
September 16 2025 | $591.92 | $592.17 | $589.81 | $590.50 | 36,942,129 |
September 15 2025 | $587.76 | $591.10 | $587.61 | $590.99 | 44,360,320 |
September 12 2025 | $584.36 | $587.18 | $583.42 | $585.98 | 50,745,887 |
September 11 2025 | $582.56 | $584.20 | $580.95 | $583.40 | 44,745,770 |
September 10 2025 | $583.06 | $583.09 | $577.88 | $580.03 | 49,307,961 |
September 09 2025 | $579.00 | $580.27 | $576.37 | $579.84 | 44,007,594 |
September 08 2025 | $577.70 | $580.17 | $577.10 | $578.20 | 46,371,352 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
