QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	223.12	223.61	222.07	222.73	222.73	0.26%	2,366,150
Jun 24, 2025	220.98	222.56	220.74	222.15	222.15	1.53%	3,820,388
Jun 23, 2025	216.82	219.02	215.55	218.80	218.80	0.90%	2,517,334
Jun 20, 2025	219.09	219.69	216.13	216.84	216.53	-0.44%	3,764,820
Jun 18, 2025	218.26	219.25	217.20	217.80	217.49	-0.01%	1,910,166
Jun 17, 2025	218.95	219.60	217.39	217.82	217.51	-0.99%	2,543,905
Jun 16, 2025	218.45	220.44	218.44	219.99	219.67	1.41%	2,344,264
Jun 13, 2025	217.29	218.99	216.47	216.94	216.63	-1.27%	4,208,782
Jun 12, 2025	218.62	220.13	218.51	219.72	219.40	0.23%	2,675,487
Jun 11, 2025	220.53	221.02	218.30	219.22	218.90	-0.33%	3,214,827
Jun 10, 2025	218.69	220.23	217.81	219.95	219.63	0.65%	2,357,350
Jun 9, 2025	218.28	219.17	217.81	218.52	218.21	0.17%	1,896,492
Jun 6, 2025	218.23	218.95	217.49	218.16	217.85	0.99%	2,287,647
Jun 5, 2025	218.29	219.46	215.26	216.02	215.71	-0.76%	3,761,694
Jun 4, 2025	217.39	218.15	216.57	217.68	217.37	0.26%	2,358,914
Jun 3, 2025	215.60	217.70	215.25	217.11	216.80	0.78%	2,408,690
Jun 2, 2025	212.96	215.50	212.46	215.43	215.12	0.79%	3,040,910
May 30, 2025	213.90	214.35	210.80	213.75	213.44	-0.16%	2,455,141
May 29, 2025	216.70	216.77	213.00	214.09	213.78	0.20%	3,074,405
May 28, 2025	215.00	215.60	213.42	213.66	213.35	-0.44%	2,877,962
May 27, 2025	212.52	214.79	211.90	214.61	214.30	2.36%	4,156,090
May 23, 2025	208.41	210.72	208.18	209.66	209.36	-0.95%	3,368,915
May 22, 2025	211.49	213.14	210.99	211.67	211.37	0.22%	2,382,545
May 21, 2025	212.55	215.30	210.49	211.21	210.91	-1.40%	5,052,395
May 20, 2025	213.88	214.47	212.73	214.20	213.89	-0.34%	1,941,222
May 19, 2025	211.76	215.11	211.76	214.94	214.63	0.11%	2,747,957
May 16, 2025	214.37	214.79	212.96	214.70	214.39	0.41%	2,074,306
May 15, 2025	212.66	214.89	212.11	213.82	213.51	0.13%	2,689,278
May 14, 2025	212.76	213.77	212.37	213.54	213.23	0.60%	3,653,408
May 13, 2025	209.64	213.00	209.34	212.27	211.96	1.53%	5,310,231
May 12, 2025	208.75	209.11	206.47	209.07	208.77	4.04%	4,901,875
May 9, 2025	201.88	202.36	200.17	200.96	200.67	-0.03%	1,836,687
May 8, 2025	201.11	202.84	199.36	201.03	200.74	1.01%	3,490,502
May 7, 2025	198.49	200.00	196.36	199.02	198.73	0.41%	2,090,464
May 6, 2025	197.46	199.68	196.90	198.21	197.92	-0.95%	2,997,008
May 5, 2025	199.54	201.37	199.36	200.12	199.83	-0.56%	1,349,771
May 2, 2025	200.32	202.12	199.63	201.24	200.95	1.56%	2,375,222
May 1, 2025	199.02	200.57	197.94	198.15	197.86	1.17%	2,594,437
Apr 30, 2025	192.37	196.44	190.43	195.85	195.57	0.02%	2,990,397
Apr 29, 2025	193.68	196.17	193.35	195.81	195.53	0.67%	2,519,571
Apr 28, 2025	194.74	195.49	191.91	194.51	194.23	-0.03%	3,854,116
Apr 25, 2025	192.26	194.77	191.64	194.56	194.28	1.13%	1,995,628
Apr 24, 2025	187.94	192.55	187.70	192.38	192.10	2.84%	2,609,534
Apr 23, 2025	188.64	190.77	186.46	187.07	186.80	2.22%	3,557,064
Apr 22, 2025	180.70	184.27	180.18	183.00	182.74	2.58%	2,530,027
Apr 21, 2025	180.44	180.78	176.19	178.40	178.14	-2.44%	2,380,808
Apr 17, 2025	184.07	184.35	181.74	182.86	182.60	-0.02%	2,914,168
Apr 16, 2025	184.86	186.34	180.25	182.90	182.64	-3.01%	3,299,375
Apr 15, 2025	188.76	190.32	187.89	188.58	188.31	0.08%	2,441,396
Apr 14, 2025	191.30	191.43	186.36	188.42	188.15	0.75%	3,688,992