QQQ has returned 4.6% since 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 14 2025 | $536.01 | $538.84 | $535.67 | $538.15 | 17,835,900 |
February 13 2025 | $530.03 | $536.22 | $529.19 | $535.90 | 28,381,103 |
February 12 2025 | $522.30 | $529.19 | $521.95 | $528.30 | 24,380,342 |
February 11 2025 | $525.96 | $529.92 | $525.83 | $527.99 | 19,228,900 |
February 10 2025 | $527.22 | $530.36 | $526.75 | $529.25 | 20,347,842 |
February 07 2025 | $530.14 | $532.10 | $522.19 | $522.92 | 29,546,900 |
February 06 2025 | $527.36 | $529.81 | $525.74 | $529.60 | 19,434,500 |
February 05 2025 | $521.82 | $527.01 | $520.62 | $526.85 | 21,134,100 |
February 04 2025 | $518.63 | $525.11 | $518.23 | $524.47 | 26,046,800 |
February 03 2025 | $513.47 | $520.85 | $511.05 | $518.11 | 40,580,800 |
January 31 2025 | $526.92 | $531.52 | $521.19 | $522.29 | 38,845,500 |
January 30 2025 | $523.71 | $526.10 | $518.21 | $523.05 | 27,431,300 |
January 29 2025 | $522.46 | $522.59 | $516.90 | $520.83 | 26,649,000 |
January 28 2025 | $515.22 | $523.00 | $511.78 | $521.81 | 33,194,200 |
January 27 2025 | $511.00 | $517.99 | $510.15 | $514.21 | 60,771,700 |
January 24 2025 | $533.02 | $533.79 | $528.15 | $529.63 | 19,878,300 |
January 23 2025 | $529.04 | $532.76 | $528.45 | $532.64 | 23,096,600 |
January 22 2025 | $529.57 | $533.82 | $529.26 | $531.51 | 33,593,000 |
January 21 2025 | $524.48 | $525.97 | $520.06 | $524.80 | 23,628,000 |
January 17 2025 | $522.85 | $524.07 | $513.11 | $521.74 | 51,837,900 |
January 16 2025 | $518.98 | $519.06 | $512.95 | $513.08 | 28,229,000 |
January 15 2025 | $513.03 | $517.85 | $511.46 | $516.70 | 34,957,600 |
January 14 2025 | $508.74 | $510.16 | $501.59 | $505.08 | 33,737,200 |
January 13 2025 | $501.20 | $506.02 | $499.70 | $505.56 | 31,694,200 |
January 10 2025 | $511.48 | $511.58 | $503.92 | $507.19 | 40,532,500 |
