QQQ has returned -10.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 14 2025 | $464.56 | $465.05 | $452.63 | $457.48 | 42,306,797 |
April 11 2025 | $444.65 | $455.79 | $441.33 | $454.40 | 52,417,600 |
April 10 2025 | $453.56 | $455.59 | $432.63 | $446.18 | 108,384,100 |
April 09 2025 | $415.57 | $467.83 | $415.43 | $466.00 | 142,876,900 |
April 08 2025 | $438.16 | $443.14 | $409.79 | $416.06 | 101,248,100 |
April 07 2025 | $408.66 | $443.14 | $402.39 | $423.69 | 161,557,000 |
April 04 2025 | $438.14 | $440.37 | $422.67 | $422.67 | 117,088,400 |
April 03 2025 | $456.44 | $460.07 | $450.14 | $450.66 | 70,456,300 |
April 02 2025 | $466.12 | $479.56 | $465.86 | $476.15 | 49,894,500 |
April 01 2025 | $467.30 | $473.63 | $464.42 | $472.70 | 41,156,200 |
March 31 2025 | $461.92 | $469.86 | $457.33 | $468.92 | 53,000,300 |
March 28 2025 | $479.81 | $480.52 | $468.05 | $468.94 | 46,363,800 |
March 27 2025 | $482.41 | $486.58 | $480.25 | $481.62 | 33,469,800 |
March 26 2025 | $492.30 | $493.16 | $482.82 | $484.38 | 34,627,100 |
March 25 2025 | $491.39 | $493.62 | $490.42 | $493.46 | 26,035,200 |
March 24 2025 | $487.74 | $491.51 | $484.40 | $490.66 | 34,567,200 |
March 21 2025 | $473.37 | $480.89 | $472.20 | $480.12 | 42,234,871 |
March 20 2025 | $476.17 | $483.83 | $475.47 | $478.55 | 36,780,551 |
March 19 2025 | $476.10 | $484.61 | $474.16 | $480.17 | 40,430,328 |
March 18 2025 | $478.70 | $478.90 | $471.71 | $473.83 | 39,072,273 |
March 17 2025 | $478.90 | $485.12 | $477.09 | $482.05 | 41,744,352 |
March 14 2025 | $473.02 | $479.84 | $472.42 | $478.95 | 43,563,008 |
March 13 2025 | $475.54 | $475.57 | $465.74 | $467.64 | 46,563,352 |
March 12 2025 | $478.45 | $480.34 | $471.09 | $476.21 | 46,971,078 |
March 11 2025 | $471.65 | $478.09 | $466.31 | $470.90 | 68,760,766 |
