The average closing price for QQQ since June 18, 2024 is $487.09. It is up 7.3% in that time. The latest price is $518.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2024 | $510.44 | $524.82 | $509.29 | $518.66 | 60,429,700 |
December 19 2024 | $521.20 | $521.76 | $513.84 | $514.17 | 45,159,414 |
December 18 2024 | $535.10 | $536.88 | $515.02 | $516.47 | 50,259,728 |
December 17 2024 | $536.36 | $537.48 | $534.13 | $535.80 | 28,491,100 |
December 16 2024 | $533.08 | $539.15 | $533.00 | $538.17 | 31,903,400 |
December 13 2024 | $530.46 | $533.17 | $527.30 | $530.53 | 28,763,400 |
December 12 2024 | $527.68 | $528.96 | $526.02 | $526.50 | 23,577,500 |
December 11 2024 | $525.00 | $530.61 | $524.59 | $529.92 | 32,168,600 |
December 10 2024 | $523.62 | $525.38 | $519.16 | $520.60 | 24,350,000 |
December 09 2024 | $525.55 | $526.35 | $521.22 | $522.38 | 20,674,400 |
December 06 2024 | $522.48 | $526.72 | $522.35 | $526.48 | 23,762,600 |
December 05 2024 | $523.31 | $524.04 | $521.42 | $521.81 | 18,169,600 |
December 04 2024 | $520.32 | $523.52 | $519.60 | $523.26 | 26,086,200 |
December 03 2024 | $513.95 | $517.15 | $513.37 | $516.87 | 18,597,900 |
December 02 2024 | $511.01 | $516.26 | $510.62 | $515.29 | 25,147,200 |
November 29 2024 | $505.93 | $510.34 | $505.31 | $509.74 | 15,334,000 |
November 27 2024 | $508.17 | $508.24 | $501.93 | $505.30 | 24,957,400 |
November 26 2024 | $508.08 | $510.14 | $507.23 | $509.31 | 26,557,100 |
November 25 2024 | $509.90 | $511.45 | $504.26 | $506.59 | 26,375,200 |
November 22 2024 | $504.42 | $506.53 | $502.78 | $505.79 | 23,826,600 |
November 21 2024 | $506.24 | $506.96 | $497.56 | $504.98 | 34,526,700 |
November 20 2024 | $503.16 | $503.48 | $496.56 | $503.17 | 29,565,500 |
November 19 2024 | $497.42 | $503.95 | $497.08 | $503.46 | 24,523,000 |
November 18 2024 | $498.13 | $502.14 | $496.73 | $500.02 | 27,192,700 |
November 15 2024 | $502.94 | $503.33 | $494.49 | $496.57 | 51,461,100 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
