QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	241.35	243.16	240.73	242.32	242.32	0.61%	2,708,461
Apr 2, 2026	236.32	241.23	235.50	240.86	240.86	0.12%	2,901,898
Apr 1, 2026	239.40	241.98	238.99	240.57	240.57	1.24%	4,380,255
Mar 31, 2026	232.33	238.24	232.30	237.62	237.62	3.37%	6,024,651
Mar 30, 2026	233.57	233.85	228.75	229.87	229.87	-0.75%	3,710,309
Mar 27, 2026	235.00	235.06	231.21	231.61	231.61	-1.95%	4,843,753
Mar 26, 2026	239.85	240.68	236.09	236.21	236.21	-2.38%	4,582,830
Mar 25, 2026	242.56	243.48	241.14	241.98	241.98	0.65%	3,121,172
Mar 24, 2026	240.75	242.04	239.60	240.42	240.42	-0.68%	4,053,173
Mar 23, 2026	243.12	245.00	241.28	242.07	242.07	1.01%	4,466,885
Mar 20, 2026	243.36	243.40	238.24	239.64	239.31	-1.87%	5,232,434
Mar 19, 2026	242.70	245.31	241.73	244.20	243.87	-0.31%	4,655,039
Mar 18, 2026	247.65	248.35	244.83	244.96	244.63	-1.40%	2,507,940
Mar 17, 2026	248.36	249.47	247.82	248.45	248.11	0.52%	1,866,281
Mar 16, 2026	247.11	248.63	246.70	247.17	246.83	1.11%	2,999,707
Mar 13, 2026	246.93	248.54	243.99	244.45	244.12	-0.61%	4,280,479
Mar 12, 2026	248.18	248.73	245.84	245.94	245.60	-1.71%	4,443,338
Mar 11, 2026	250.75	252.17	249.13	250.21	249.87	-0.02%	2,976,360
Mar 10, 2026	250.29	252.52	249.28	250.27	249.93	0.02%	4,517,486
Mar 9, 2026	244.65	250.86	243.48	250.21	249.87	1.31%	6,879,581
Mar 6, 2026	247.18	249.52	246.39	246.97	246.63	-1.50%	3,808,922
Mar 5, 2026	250.11	252.30	247.98	250.72	250.38	-0.26%	3,840,791
Mar 4, 2026	248.76	252.34	248.45	251.37	251.03	1.47%	3,746,298
Mar 3, 2026	245.54	248.65	243.70	247.72	247.38	-1.05%	5,294,529
Mar 2, 2026	246.61	251.12	246.23	250.36	250.02	0.12%	4,883,924
Feb 27, 2026	248.26	250.46	247.95	250.06	249.72	-0.33%	4,241,406
Feb 26, 2026	253.44	253.49	248.69	250.88	250.54	-1.16%	7,799,164
Feb 25, 2026	251.60	253.97	251.59	253.83	253.48	1.41%	2,906,715
Feb 24, 2026	248.00	250.74	246.95	250.31	249.97	1.07%	3,395,459
Feb 23, 2026	249.78	250.34	246.66	247.65	247.31	-1.20%	4,938,166
Feb 20, 2026	247.07	251.31	246.75	250.67	250.33	0.87%	6,562,455
Feb 19, 2026	248.21	249.43	247.35	248.51	248.17	-0.35%	3,996,665
Feb 18, 2026	247.94	251.06	247.36	249.38	249.04	0.73%	4,930,841
Feb 17, 2026	246.38	248.66	244.30	247.57	247.23	-0.10%	10,222,014
Feb 13, 2026	247.23	249.70	245.57	247.83	247.49	0.21%	5,642,169
Feb 12, 2026	253.12	253.55	246.88	247.32	246.98	-2.02%	7,342,277
Feb 11, 2026	253.77	254.22	250.21	252.43	252.08	0.26%	3,899,421
Feb 10, 2026	253.35	254.04	251.58	251.78	251.44	-0.45%	4,640,000
Feb 9, 2026	250.16	253.82	249.13	252.93	252.58	0.76%	3,681,363
Feb 6, 2026	247.11	251.72	246.57	251.01	250.67	2.11%	5,173,611
Feb 5, 2026	247.12	249.02	244.90	245.83	245.49	-1.42%	8,582,648
Feb 4, 2026	253.24	253.24	247.24	249.38	249.04	-1.75%	7,062,094
Feb 3, 2026	258.60	258.86	251.56	253.81	253.46	-1.56%	6,529,902
Feb 2, 2026	254.77	258.77	254.76	257.82	257.47	0.69%	5,266,149
Jan 30, 2026	257.65	258.65	255.00	256.05	255.70	-1.19%	4,383,054
Jan 29, 2026	260.48	260.89	254.57	259.14	258.79	-0.62%	6,144,180
Jan 28, 2026	261.63	262.10	260.14	260.76	260.40	0.35%	4,196,616
Jan 27, 2026	258.97	260.23	258.30	259.85	259.49	0.90%	4,049,906
Jan 26, 2026	256.60	258.39	256.17	257.54	257.19	0.44%	5,672,123
Jan 23, 2026	255.16	257.49	254.72	256.40	256.05	0.32%	5,091,514