The highest closing price for QQQ last month was $514.14, on November 8. It was up 5% for the month. The latest price is $518.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
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 |
Daily pricing data for QQQ dates back to 3/10/1999, and may be incomplete.
