QQQ · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.81% | 50.14M |
| Jun 24, 2026 | $715.37 | $719.93 | $704.45 | $710.62 | -0.42% | 52.48M |
| Jun 23, 2026 | $715.74 | $723.61 | $712.11 | $713.65 | -3.29% | 53.35M |
| Jun 22, 2026 | $742.02 | $745.45 | $734.39 | $737.95 | -0.36% | 43.52M |
| Jun 18, 2026 | $737.20 | $741.82 | $732.51 | $740.62 | +2.51% | 50.15M |
| Jun 17, 2026 | $735.19 | $735.68 | $720.85 | $722.51 | -1.01% | 51.67M |
| Jun 16, 2026 | $742.25 | $744.22 | $729.64 | $729.86 | -1.90% | 45.35M |
| Jun 15, 2026 | $738.10 | $744.76 | $737.38 | $744.00 | +3.14% | 46.71M |
| Jun 12, 2026 | $717.61 | $724.01 | $711.28 | $721.34 | +0.59% | 51.24M |
| Jun 11, 2026 | $699.29 | $718.37 | $695.00 | $717.12 | +3.38% | 71.80M |
| Jun 10, 2026 | $701.66 | $711.28 | $692.93 | $693.69 | -2.00% | 65.33M |
| Jun 9, 2026 | $722.98 | $725.66 | $686.37 | $707.83 | -1.15% | 91.93M |
| Jun 8, 2026 | $717.81 | $723.03 | $713.07 | $716.07 | +1.56% | 47.40M |
| Jun 5, 2026 | $730.06 | $731.69 | $704.32 | $705.06 | -4.80% | 99.61M |
| Jun 4, 2026 | $735.48 | $743.50 | $732.62 | $740.61 | -0.48% | 40.78M |
| Jun 3, 2026 | $747.31 | $748.65 | $741.01 | $744.21 | -0.26% | 40.27M |
| Jun 2, 2026 | $742.40 | $746.44 | $739.23 | $746.16 | +0.46% | 30.09M |
| Jun 1, 2026 | $737.04 | $745.65 | $735.99 | $742.74 | +0.60% | 33.89M |
| May 29, 2026 | $737.84 | $741.63 | $735.25 | $738.31 | +0.37% | 37.54M |
| May 28, 2026 | $729.73 | $736.60 | $726.41 | $735.60 | +0.84% | 32.84M |
| May 27, 2026 | $732.96 | $733.32 | $725.44 | $729.45 | -0.11% | 35.15M |
| May 26, 2026 | $725.96 | $731.17 | $724.16 | $730.28 | +1.78% | 34.25M |
| May 22, 2026 | $718.07 | $722.12 | $715.95 | $717.54 | +0.42% | 33.12M |
| May 21, 2026 | $708.99 | $717.12 | $706.77 | $714.51 | +0.19% | 36.42M |
| May 20, 2026 | $705.29 | $713.15 | $703.79 | $713.15 | +1.66% | 36.78M |
| May 19, 2026 | $699.81 | $706.49 | $695.25 | $701.53 | -0.62% | 46.83M |
| May 18, 2026 | $711.54 | $712.07 | $698.85 | $705.88 | -0.43% | 49.83M |
| May 15, 2026 | $710.14 | $715.13 | $705.55 | $708.93 | -1.51% | 51.79M |
| May 14, 2026 | $714.62 | $722.03 | $714.22 | $719.79 | +0.71% | 33.33M |
| May 13, 2026 | $709.96 | $716.65 | $704.83 | $714.71 | +1.06% | 40.01M |
| May 12, 2026 | $708.22 | $710.18 | $696.64 | $707.24 | -0.85% | 45.87M |
| May 11, 2026 | $710.36 | $714.59 | $708.91 | $713.29 | +0.29% | 36.02M |
| May 8, 2026 | $699.92 | $711.23 | $699.50 | $711.23 | — | 44.32M |