The closing price for QQQ in July 2024 was $469.65, on July 31. It was down 1.9% for the month. The latest price is $521.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $466.46 | $471.37 | $465.01 | $469.65 | 44,552,129 |
July 30 2024 | $464.45 | $465.16 | $452.78 | $456.15 | 41,317,207 |
July 29 2024 | $464.31 | $466.50 | $460.23 | $462.50 | 28,218,480 |
July 26 2024 | $461.26 | $464.53 | $458.39 | $461.58 | 39,992,129 |
July 25 2024 | $462.32 | $466.53 | $454.26 | $456.89 | 59,256,762 |
July 24 2024 | $472.39 | $472.76 | $461.12 | $461.99 | 58,818,633 |
July 23 2024 | $479.96 | $482.97 | $478.69 | $479.17 | 23,282,449 |
July 22 2024 | $479.71 | $481.90 | $476.27 | $480.87 | 40,300,000 |
July 19 2024 | $477.71 | $480.24 | $472.51 | $473.81 | 42,042,859 |
July 18 2024 | $484.07 | $484.25 | $474.84 | $478.05 | 49,347,359 |
July 17 2024 | $486.81 | $487.33 | $480.25 | $480.32 | 56,268,770 |
July 16 2024 | $496.12 | $496.94 | $491.67 | $494.85 | 25,950,619 |
July 15 2024 | $495.12 | $499.50 | $492.60 | $494.66 | 31,151,391 |
July 12 2024 | $491.03 | $498.12 | $490.56 | $493.33 | 37,109,398 |
July 11 2024 | $501.56 | $501.77 | $489.25 | $490.45 | 49,966,594 |
July 10 2024 | $498.21 | $502.00 | $496.89 | $501.45 | 28,046,900 |
July 09 2024 | $497.37 | $498.50 | $494.75 | $496.27 | 25,701,250 |
July 08 2024 | $495.04 | $496.40 | $494.01 | $495.84 | 22,109,420 |
July 05 2024 | $490.41 | $495.11 | $490.11 | $494.67 | 28,495,939 |
July 03 2024 | $484.76 | $489.69 | $484.76 | $489.56 | 18,064,881 |
July 02 2024 | $478.96 | $485.57 | $478.83 | $485.51 | 26,723,561 |
July 01 2024 | $478.60 | $481.04 | $474.82 | $480.47 | 24,898,340 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
