QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	256.22	258.91	256.21	258.24	258.24	0.09%	4,866,902
Jan 9, 2026	255.83	258.52	254.90	258.01	258.01	1.00%	8,043,014
Jan 8, 2026	256.52	256.66	254.38	255.45	255.45	-0.58%	6,923,491
Jan 7, 2026	256.53	258.53	256.33	256.93	256.93	0.09%	5,081,231
Jan 6, 2026	254.94	256.92	254.67	256.69	256.69	0.89%	6,006,800
Jan 5, 2026	254.97	255.59	253.95	254.43	254.43	0.79%	6,039,591
Jan 2, 2026	255.30	256.40	251.22	252.44	252.44	-0.19%	4,862,420
Dec 31, 2025	255.12	255.23	252.83	252.92	252.92	-0.83%	3,853,995
Dec 30, 2025	255.21	256.16	254.95	255.04	255.04	-0.24%	3,760,957
Dec 29, 2025	255.30	256.38	254.75	255.65	255.65	-0.48%	4,167,213
Dec 26, 2025	257.17	257.51	256.57	256.88	256.88	-	2,818,928
Dec 24, 2025	256.09	257.01	255.98	256.87	256.87	0.27%	2,482,142
Dec 23, 2025	254.48	256.25	254.36	256.18	256.18	0.49%	3,349,230
Dec 22, 2025	255.82	255.93	254.35	254.93	254.93	0.33%	4,182,098
Dec 19, 2025	251.97	254.26	251.91	254.10	253.78	1.33%	4,951,882
Dec 18, 2025	251.01	252.34	249.88	250.76	250.44	1.44%	7,752,460
Dec 17, 2025	252.41	252.64	247.14	247.19	246.88	-1.85%	6,585,631
Dec 16, 2025	250.39	252.57	249.87	251.85	251.53	0.19%	7,126,839
Dec 15, 2025	254.58	254.60	250.88	251.36	251.04	-0.48%	5,671,603
Dec 12, 2025	256.13	256.71	251.70	252.57	252.25	-1.93%	7,614,624
Dec 11, 2025	256.84	257.63	254.34	257.55	257.22	-0.33%	5,368,235
Dec 10, 2025	256.81	259.03	255.67	258.39	258.06	0.40%	5,872,704
Dec 9, 2025	256.50	257.66	255.93	257.35	257.02	0.12%	3,801,775
Dec 8, 2025	258.20	258.89	255.97	257.03	256.70	-0.19%	3,494,710
Dec 5, 2025	257.07	258.92	256.81	257.53	257.20	0.42%	3,551,101
Dec 4, 2025	257.31	257.31	255.08	256.46	256.13	-0.10%	3,034,076
Dec 3, 2025	255.11	257.00	254.45	256.71	256.38	0.24%	5,199,579
Dec 2, 2025	255.05	256.79	254.27	256.09	255.76	0.77%	3,560,110
Dec 1, 2025	252.65	255.03	252.17	254.13	253.81	-0.30%	3,879,150
Nov 28, 2025	253.66	254.95	253.39	254.90	254.58	0.78%	1,616,886
Nov 26, 2025	252.19	253.68	251.31	252.92	252.60	0.90%	3,576,396
Nov 25, 2025	248.46	251.24	245.92	250.67	250.35	0.61%	5,072,935
Nov 24, 2025	245.08	249.76	245.02	249.14	248.82	2.56%	4,607,115
Nov 21, 2025	241.87	245.74	239.10	242.92	242.61	0.75%	11,263,565
Nov 20, 2025	251.83	252.78	240.76	241.11	240.80	-2.36%	12,592,009
Nov 19, 2025	245.81	249.53	244.79	246.95	246.64	0.59%	5,309,167
Nov 18, 2025	246.86	247.95	243.47	245.51	245.20	-1.22%	8,310,086
Nov 17, 2025	249.59	252.14	246.96	248.53	248.21	-0.85%	5,541,106
Nov 14, 2025	246.84	252.50	245.86	250.65	250.33	0.07%	5,871,956
Nov 13, 2025	254.26	254.44	249.52	250.48	250.16	-2.05%	6,283,437
Nov 12, 2025	257.25	257.25	254.34	255.71	255.38	-0.07%	3,860,005
Nov 11, 2025	255.49	256.35	254.23	255.89	255.56	-0.27%	3,758,753
Nov 10, 2025	254.81	257.01	253.98	256.58	256.25	2.20%	4,910,739
Nov 7, 2025	250.44	251.09	246.45	251.06	250.74	-0.31%	5,909,489
Nov 6, 2025	255.99	256.07	251.27	251.83	251.51	-1.85%	5,797,575
Nov 5, 2025	254.64	257.95	254.11	256.58	256.25	0.64%	3,666,722
Nov 4, 2025	256.58	258.10	254.61	254.95	254.63	-2.03%	6,876,820
Nov 3, 2025	261.48	261.75	259.30	260.23	259.90	0.49%	4,537,417
Oct 31, 2025	261.07	261.07	258.02	258.96	258.63	0.48%	5,000,259
Oct 30, 2025	260.25	260.80	257.71	257.72	257.39	-1.55%	7,240,536