QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	248.36	249.47	247.82	248.45	248.45	0.52%	1,852,972
Mar 16, 2026	247.11	248.63	246.70	247.17	247.17	1.11%	2,966,161
Mar 13, 2026	246.93	248.54	243.99	244.45	244.45	-0.61%	4,220,570
Mar 12, 2026	248.18	248.73	245.84	245.94	245.94	-1.71%	4,402,707
Mar 11, 2026	250.75	252.17	249.13	250.21	250.21	-0.02%	2,949,125
Mar 10, 2026	250.29	252.52	249.28	250.27	250.27	0.02%	4,489,080
Mar 9, 2026	244.65	250.86	243.48	250.21	250.21	1.31%	6,808,758
Mar 6, 2026	247.18	249.52	246.39	246.97	246.97	-1.50%	3,783,023
Mar 5, 2026	250.11	252.30	247.98	250.72	250.72	-0.26%	3,808,652
Mar 4, 2026	248.76	252.34	248.45	251.37	251.37	1.47%	3,728,172
Mar 3, 2026	245.54	248.65	243.70	247.72	247.72	-1.05%	5,259,809
Mar 2, 2026	246.61	251.12	246.23	250.36	250.36	0.12%	4,841,227
Feb 27, 2026	248.26	250.46	247.95	250.06	250.06	-0.33%	4,208,192
Feb 26, 2026	253.44	253.49	248.69	250.88	250.88	-1.16%	7,746,451
Feb 25, 2026	251.60	253.97	251.59	253.83	253.83	1.41%	2,857,497
Feb 24, 2026	248.00	250.74	246.95	250.31	250.31	1.07%	3,380,189
Feb 23, 2026	249.78	250.34	246.66	247.65	247.65	-1.20%	4,916,805
Feb 20, 2026	247.07	251.31	246.75	250.67	250.67	0.87%	6,553,630
Feb 19, 2026	248.21	249.43	247.35	248.51	248.51	-0.35%	3,969,628
Feb 18, 2026	247.94	251.06	247.36	249.38	249.38	0.73%	4,921,771
Feb 17, 2026	246.38	248.66	244.30	247.57	247.57	-0.10%	10,181,673
Feb 13, 2026	247.23	249.70	245.57	247.83	247.83	0.21%	5,629,418
Feb 12, 2026	253.12	253.55	246.88	247.32	247.32	-2.02%	7,289,130
Feb 11, 2026	253.77	254.22	250.21	252.43	252.43	0.26%	3,886,387
Feb 10, 2026	253.35	254.04	251.58	251.78	251.78	-0.45%	4,621,815
Feb 9, 2026	250.16	253.82	249.13	252.93	252.93	0.76%	3,664,527
Feb 6, 2026	247.11	251.72	246.57	251.01	251.01	2.11%	5,157,788
Feb 5, 2026	247.12	249.02	244.90	245.83	245.83	-1.42%	8,458,952
Feb 4, 2026	253.24	253.24	247.24	249.38	249.38	-1.75%	6,963,346
Feb 3, 2026	258.60	258.86	251.56	253.81	253.81	-1.56%	6,474,584
Feb 2, 2026	254.77	258.77	254.76	257.82	257.82	0.69%	5,241,349
Jan 30, 2026	257.65	258.65	255.00	256.05	256.05	-1.19%	4,356,676
Jan 29, 2026	260.48	260.89	254.57	259.14	259.14	-0.62%	6,100,596
Jan 28, 2026	261.63	262.10	260.14	260.76	260.76	0.35%	4,142,782
Jan 27, 2026	258.97	260.23	258.30	259.85	259.85	0.90%	4,012,850
Jan 26, 2026	256.60	258.39	256.17	257.54	257.54	0.44%	5,653,028
Jan 23, 2026	255.16	257.49	254.72	256.40	256.40	0.32%	5,076,003
Jan 22, 2026	256.26	256.26	254.36	255.59	255.59	0.74%	5,085,651
Jan 21, 2026	250.93	255.40	250.28	253.70	253.70	1.33%	7,805,332
Jan 20, 2026	251.39	253.22	249.94	250.37	250.37	-2.09%	8,511,680
Jan 16, 2026	257.53	257.77	254.82	255.71	255.71	-0.11%	4,378,315
Jan 15, 2026	258.00	258.25	255.59	256.00	256.00	0.35%	4,533,632
Jan 14, 2026	256.19	256.67	253.05	255.11	255.11	-1.06%	7,345,293
Jan 13, 2026	258.25	259.16	256.80	257.84	257.84	-0.15%	6,395,989
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