The closing price for QQQ between January 1, 2023 and November 25, 2024 is $505.79, on Friday. It is up 90.4% in that time. The latest price is $507.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2024 | $504.42 | $506.53 | $502.78 | $505.79 | 23,786,900 |
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 |
November 14 2024 | $511.91 | $512.79 | $507.77 | $508.69 | 28,679,500 |
November 13 2024 | $512.40 | $514.98 | $509.95 | $512.25 | 24,567,400 |
November 12 2024 | $513.77 | $514.66 | $509.83 | $512.91 | 25,835,300 |
November 11 2024 | $515.37 | $515.58 | $510.92 | $513.84 | 24,167,500 |
November 08 2024 | $513.04 | $514.92 | $512.41 | $514.14 | 22,924,500 |
November 07 2024 | $508.40 | $514.33 | $508.34 | $513.54 | 32,853,100 |
November 06 2024 | $500.56 | $506.41 | $499.60 | $505.58 | 43,082,200 |
November 05 2024 | $487.61 | $492.88 | $487.52 | $492.21 | 24,353,600 |
November 04 2024 | $486.82 | $489.38 | $484.25 | $486.01 | 23,291,600 |
November 01 2024 | $485.50 | $490.75 | $485.20 | $487.43 | 33,655,800 |
October 31 2024 | $492.38 | $492.43 | $483.75 | $483.85 | 41,245,200 |
October 30 2024 | $499.39 | $500.35 | $495.89 | $496.38 | 29,756,000 |
October 29 2024 | $495.72 | $501.35 | $493.85 | $500.16 | 28,014,100 |
October 28 2024 | $498.46 | $498.52 | $495.10 | $495.40 | 20,477,800 |
October 25 2024 | $495.14 | $500.28 | $494.43 | $495.32 | 38,762,100 |
October 24 2024 | $492.11 | $493.00 | $489.44 | $492.32 | 22,024,900 |
October 23 2024 | $493.59 | $494.25 | $485.05 | $488.36 | 39,346,600 |
October 22 2024 | $492.73 | $497.45 | $491.97 | $495.96 | 26,685,800 |
October 21 2024 | $493.25 | $496.23 | $491.31 | $495.42 | 30,336,500 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
