QQQ · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | $718.83 | $721.73 | $715.08 | $721.45 | +0.63% | 48.48M |
| Sep 17, 2026 | $715.95 | $718.04 | $713.32 | $716.92 | +1.73% | 37.27M |
| Sep 16, 2026 | $708.00 | $711.88 | $700.00 | $704.72 | +0.03% | 35.69M |
| Sep 15, 2026 | $708.80 | $709.53 | $703.64 | $704.54 | -0.65% | 26.63M |
| Sep 14, 2026 | $703.33 | $712.95 | $702.74 | $709.18 | -0.80% | 35.22M |
| Sep 11, 2026 | $715.68 | $717.63 | $713.63 | $714.88 | +0.87% | 26.65M |
| Sep 10, 2026 | $707.55 | $712.06 | $706.86 | $708.69 | -1.06% | 31.41M |
| Sep 9, 2026 | $716.40 | $719.70 | $714.02 | $716.31 | -0.29% | 26.76M |
| Sep 8, 2026 | $720.91 | $721.89 | $715.57 | $718.36 | -0.08% | 28.34M |
| Sep 4, 2026 | $719.35 | $721.86 | $716.56 | $718.96 | +0.18% | 32.87M |
| Sep 3, 2026 | $710.85 | $718.92 | $709.69 | $717.67 | +1.19% | 29.45M |
| Sep 2, 2026 | $707.10 | $709.80 | $705.10 | $709.24 | +0.23% | 23.48M |
| Sep 1, 2026 | $707.39 | $712.30 | $704.66 | $707.64 | -1.27% | 35.24M |
| Aug 31, 2026 | $715.17 | $717.58 | $713.16 | $716.76 | +0.05% | 32.24M |
| Aug 28, 2026 | $719.74 | $724.13 | $715.09 | $716.43 | -0.65% | 34.11M |
| Aug 27, 2026 | $716.93 | $721.35 | $714.53 | $721.11 | +1.37% | 28.72M |
| Aug 26, 2026 | $708.41 | $713.02 | $707.97 | $711.37 | +0.09% | 20.39M |
| Aug 25, 2026 | $711.22 | $714.04 | $707.45 | $710.72 | +0.62% | 23.87M |
| Aug 24, 2026 | $709.66 | $709.79 | $702.70 | $706.32 | -1.00% | 37.44M |
| Aug 21, 2026 | $715.23 | $715.67 | $709.20 | $713.44 | +0.35% | 33.40M |
| Aug 20, 2026 | $712.09 | $714.94 | $708.52 | $710.93 | -0.72% | 33.40M |
| Aug 19, 2026 | $720.39 | $721.50 | $712.61 | $716.08 | -0.20% | 35.80M |
| Aug 18, 2026 | $720.21 | $722.13 | $715.92 | $717.51 | -1.69% | 49.00M |
| Aug 17, 2026 | $732.95 | $734.58 | $729.27 | $729.87 | -0.16% | 26.45M |
| Aug 14, 2026 | $733.41 | $734.39 | $728.32 | $731.07 | -0.14% | 23.79M |
| Aug 13, 2026 | $725.15 | $733.96 | $724.03 | $732.07 | +1.16% | 31.60M |
| Aug 12, 2026 | $727.08 | $727.25 | $722.92 | $723.70 | +0.73% | 29.07M |
| Aug 11, 2026 | $723.29 | $723.35 | $715.50 | $718.45 | -0.34% | 29.29M |
| Aug 10, 2026 | $722.39 | $724.67 | $720.33 | $720.87 | -0.30% | 26.24M |
| Aug 7, 2026 | $720.15 | $723.63 | $716.51 | $723.03 | +1.17% | 31.07M |
| Aug 6, 2026 | $710.82 | $719.32 | $708.50 | $714.65 | -0.37% | 33.04M |
| Aug 5, 2026 | $726.25 | $728.54 | $716.92 | $717.30 | -0.90% | 33.54M |
| Aug 4, 2026 | $708.16 | $725.66 | $707.53 | $723.85 | +3.40% | 59.78M |
| Aug 3, 2026 | $688.30 | $701.59 | $685.82 | $700.07 | +1.76% | 44.97M |
| Jul 31, 2026 | $692.11 | $695.77 | $680.05 | $687.99 | +0.65% | 50.54M |
| Jul 30, 2026 | $674.76 | $685.12 | $673.30 | $683.55 | +3.30% | 66.75M |
| Jul 29, 2026 | $675.51 | $680.05 | $661.14 | $661.73 | -2.04% | 57.23M |
| Jul 28, 2026 | $676.23 | $679.40 | $667.88 | $675.49 | -0.97% | 51.40M |
| Jul 27, 2026 | $691.68 | $692.30 | $675.95 | $682.12 | -0.31% | 42.68M |
| Jul 24, 2026 | $690.41 | $692.63 | $682.48 | $684.23 | -1.12% | 42.88M |
| Jul 23, 2026 | $694.67 | $698.66 | $687.79 | $691.96 | -1.90% | 44.03M |
| Jul 22, 2026 | $703.62 | $709.65 | $703.62 | $705.35 | -0.51% | 23.69M |
| Jul 21, 2026 | $706.57 | $710.05 | $702.80 | $708.97 | +1.85% | 33.73M |
| Jul 20, 2026 | $702.16 | $705.80 | $695.51 | $696.06 | +0.10% | 29.69M |
| Jul 17, 2026 | $691.65 | $702.30 | $686.76 | $695.33 | -1.50% | 54.11M |
| Jul 16, 2026 | $712.01 | $713.60 | $702.61 | $705.94 | -1.64% | 39.40M |
| Jul 15, 2026 | $723.85 | $724.36 | $710.23 | $717.74 | -0.27% | 32.63M |
| Jul 14, 2026 | $720.22 | $722.29 | $714.34 | $719.69 | +1.12% | 29.45M |
| Jul 13, 2026 | $717.72 | $718.74 | $710.08 | $711.74 | -1.90% | 36.55M |
| Jul 10, 2026 | $720.70 | $726.39 | $717.00 | $725.51 | +0.31% | 26.42M |
| Jul 9, 2026 | $718.33 | $724.23 | $715.13 | $723.28 | +1.66% | 33.65M |
| Jul 8, 2026 | $704.95 | $712.26 | $700.91 | $711.44 | +0.28% | 35.60M |
| Jul 7, 2026 | $714.17 | $716.35 | $704.90 | $709.43 | -1.85% | 42.48M |
| Jul 6, 2026 | $719.93 | $726.08 | $718.45 | $722.82 | +1.43% | 30.22M |
| Jul 2, 2026 | $725.58 | $730.83 | $707.56 | $712.60 | -1.73% | 51.09M |
| Jul 1, 2026 | $729.19 | $731.92 | $724.60 | $725.17 | -1.52% | 40.80M |
| Jun 30, 2026 | $724.18 | $737.62 | $723.91 | $736.40 | +1.70% | 42.12M |
| Jun 29, 2026 | $713.99 | $724.58 | $705.17 | $724.08 | +2.49% | 44.94M |
| Jun 26, 2026 | $707.13 | $715.56 | $702.81 | $706.52 | -1.38% | 47.08M |
| Jun 25, 2026 | $725.90 | $726.83 | $705.30 | $716.38 | — | 50.14M |