QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	229.40	229.66	227.09	229.42	229.42	0.11%	2,866,721
Jul 15, 2025	230.61	230.84	229.15	229.17	229.17	0.10%	3,282,539
Jul 14, 2025	228.05	229.23	227.07	228.94	228.94	0.36%	1,550,361
Jul 11, 2025	227.72	228.76	227.24	228.13	228.13	-0.22%	2,328,871
Jul 10, 2025	229.21	229.38	227.54	228.63	228.63	-0.15%	2,255,969
Jul 9, 2025	228.22	229.52	227.68	228.97	228.97	0.71%	2,980,739
Jul 8, 2025	227.77	228.01	226.88	227.35	227.35	0.07%	2,538,919
Jul 7, 2025	227.83	228.16	226.25	227.18	227.18	-0.76%	2,752,091
Jul 3, 2025	227.78	229.35	227.73	228.92	228.92	0.97%	1,961,208
Jul 2, 2025	224.80	226.79	224.80	226.71	226.71	0.71%	3,452,446
Jul 1, 2025	226.30	226.67	224.19	225.11	225.11	-0.88%	4,689,954
Jun 30, 2025	226.91	227.54	226.00	227.10	227.10	0.67%	4,333,889
Jun 27, 2025	225.21	226.37	224.15	225.59	225.59	0.35%	2,310,099
Jun 26, 2025	223.64	225.01	222.90	224.81	224.81	0.93%	2,206,001
Jun 25, 2025	223.12	223.61	222.07	222.73	222.73	0.26%	2,368,613
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