QQQ · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $684.39 | $688.69 | $683.18 | $685.28 | +0.62% | 37.52M |
| Nov 2, 2026 | $695.32 | $699.43 | $680.33 | $681.09 | -1.36% | 54.74M |
| Oct 30, 2026 | $697.21 | $698.63 | $683.45 | $690.49 | -3.47% | 85.24M |
| Oct 29, 2026 | $716.54 | $718.07 | $711.62 | $715.34 | -1.42% | 38.25M |
| Oct 28, 2026 | $724.12 | $726.14 | $720.30 | $725.61 | +0.60% | 30.51M |
| Oct 27, 2026 | $715.12 | $722.87 | $713.59 | $721.25 | +1.27% | 30.94M |
| Oct 26, 2026 | $707.06 | $715.25 | $705.58 | $712.20 | +1.11% | 33.11M |
| Oct 23, 2026 | $702.20 | $709.30 | $701.16 | $704.40 | -0.01% | 30.22M |
| Oct 22, 2026 | $713.61 | $715.43 | $701.90 | $704.47 | -2.86% | 64.55M |
| Oct 21, 2026 | $722.22 | $727.95 | $719.71 | $725.20 | +1.05% | 32.48M |
| Oct 20, 2026 | $715.25 | $722.75 | $710.39 | $717.63 | -0.10% | 30.52M |
| Oct 19, 2026 | $719.61 | $724.55 | $716.57 | $718.36 | +1.21% | 37.20M |
| Oct 16, 2026 | $725.52 | $725.96 | $707.23 | $709.80 | -2.50% | 66.93M |
| Oct 15, 2026 | $718.55 | $729.43 | $715.44 | $728.00 | -0.13% | 49.83M |
| Oct 14, 2026 | $737.98 | $740.53 | $726.39 | $728.95 | -1.97% | 52.38M |
| Oct 13, 2026 | $739.52 | $744.20 | $738.83 | $743.57 | -0.33% | 28.74M |
| Oct 12, 2026 | $749.69 | $749.79 | $744.85 | $746.04 | -0.70% | 25.15M |
| Oct 9, 2026 | $752.55 | $752.87 | $748.37 | $751.27 | +0.49% | 21.16M |
| Oct 8, 2026 | $753.97 | $757.18 | $743.23 | $747.58 | -1.34% | 49.69M |
| Oct 7, 2026 | $753.79 | $758.30 | $751.75 | $757.73 | -0.25% | 25.47M |
| Oct 6, 2026 | $760.52 | $762.86 | $759.10 | $759.66 | +0.46% | 26.51M |
| Oct 5, 2026 | $749.35 | $756.92 | $749.08 | $756.20 | +0.88% | 25.60M |
| Oct 2, 2026 | $751.31 | $754.54 | $747.53 | $749.58 | +1.02% | 34.50M |
| Oct 1, 2026 | $742.51 | $744.67 | $736.25 | $742.03 | +0.31% | 35.73M |
| Sep 30, 2026 | $740.19 | $745.10 | $739.46 | $739.77 | +0.25% | 29.82M |
| Sep 29, 2026 | $740.15 | $740.58 | $735.34 | $737.93 | +0.19% | 27.05M |
| Sep 28, 2026 | $740.46 | $741.42 | $731.63 | $736.53 | -1.07% | 41.78M |
| Sep 25, 2026 | $742.83 | $745.92 | $739.64 | $744.50 | +0.46% | 30.28M |
| Sep 24, 2026 | $735.29 | $742.66 | $734.62 | $741.10 | -0.01% | 29.00M |
| Sep 23, 2026 | $746.97 | $747.13 | $738.19 | $741.21 | -0.84% | 33.19M |
| Sep 22, 2026 | $740.98 | $748.35 | $740.93 | $747.46 | +0.81% | 40.13M |
| Sep 21, 2026 | $727.89 | $743.22 | $727.81 | $741.47 | +2.77% | 46.73M |
| 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 | — | 29.29M |