QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	248.00	250.26	246.95	250.15	-	1.01%	1,534,270
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
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