QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	284.27	285.16	280.98	281.68	281.68	-1.16%	3,962,646
Jul 23, 2026	286.01	287.67	283.20	284.98	284.98	-1.87%	3,873,942
Jul 22, 2026	289.71	292.17	289.71	290.42	290.42	-0.51%	2,589,299
Jul 21, 2026	290.95	292.35	289.41	291.90	291.90	1.86%	2,490,968
Jul 20, 2026	289.17	290.59	286.37	286.58	286.58	0.09%	2,345,866
Jul 17, 2026	284.77	289.14	282.77	286.31	286.31	-1.50%	3,664,260
Jul 16, 2026	293.17	293.80	289.30	290.68	290.68	-1.65%	3,037,751
Jul 15, 2026	298.06	298.22	292.45	295.56	295.56	-0.25%	3,192,371
Jul 14, 2026	296.55	297.39	294.11	296.31	296.31	1.11%	2,411,468
Jul 13, 2026	295.49	295.85	292.37	293.06	293.06	-1.89%	3,340,804
Jul 10, 2026	297.00	299.04	295.22	298.72	298.72	0.32%	2,603,459
Jul 9, 2026	295.73	298.18	294.45	297.78	297.78	1.68%	2,091,418
Jul 8, 2026	290.27	293.25	288.62	292.87	292.87	0.25%	2,369,827
Jul 7, 2026	294.03	294.92	290.24	292.14	292.14	-1.81%	3,098,450
Jul 6, 2026	296.37	298.93	295.86	297.52	297.52	1.40%	2,554,589
Jul 2, 2026	298.69	300.87	291.35	293.42	293.42	-1.74%	3,509,623
Jul 1, 2026	300.20	301.34	298.35	298.61	298.61	-1.44%	3,289,432
Jun 30, 2026	298.20	303.69	298.08	302.97	302.97	1.65%	3,783,782
Jun 29, 2026	294.01	298.30	290.35	298.05	298.05	2.44%	3,559,903
Jun 26, 2026	291.14	294.53	289.42	290.95	290.95	-1.33%	3,535,049
Jun 25, 2026	298.84	299.24	290.46	294.88	294.88	0.77%	4,482,715
Jun 24, 2026	294.52	296.36	290.02	292.63	292.63	-0.42%	4,441,467
Jun 23, 2026	294.65	297.90	293.19	293.87	293.87	-3.30%	4,287,593
Jun 22, 2026	305.56	306.88	302.38	303.90	303.90	-0.09%	2,746,513
Jun 18, 2026	303.50	305.42	301.62	304.52	304.17	2.34%	3,132,446
Jun 17, 2026	302.69	302.88	296.81	297.57	297.23	-0.99%	4,511,436
Jun 16, 2026	305.62	306.41	300.39	300.56	300.21	-1.85%	5,179,366
Jun 15, 2026	303.93	306.64	303.62	306.24	305.89	3.11%	4,042,159
Jun 12, 2026	295.47	298.09	292.90	297.01	296.67	0.67%	5,406,369
Jun 11, 2026	287.92	295.75	286.22	295.02	294.68	3.18%	6,043,326
Jun 10, 2026	288.83	292.81	285.32	285.92	285.59	-1.92%	6,462,311
Jun 9, 2026	297.70	298.77	282.59	291.52	291.18	-1.12%	9,420,159
Jun 8, 2026	295.53	297.70	293.63	294.81	294.47	1.54%	4,534,395
Jun 5, 2026	300.58	301.20	290.00	290.35	290.01	-4.78%	9,025,489
Jun 4, 2026	302.82	306.11	301.69	304.94	304.59	-0.54%	4,179,387
Jun 3, 2026	307.72	308.21	305.11	306.61	306.26	-0.20%	5,458,346
Jun 2, 2026	305.73	307.33	304.40	307.23	306.87	0.46%	3,138,542
Jun 1, 2026	303.49	306.98	303.03	305.82	305.47	0.61%	3,973,092
May 29, 2026	303.81	305.33	302.76	303.96	303.61	0.37%	3,727,430
May 28, 2026	300.47	303.26	299.11	302.85	302.50	0.82%	4,287,763
May 27, 2026	301.80	301.82	298.69	300.38	300.03	-0.10%	3,946,389
May 26, 2026	298.90	301.05	298.17	300.68	300.33	1.77%	3,841,782
May 22, 2026	295.69	297.33	294.79	295.44	295.10	0.42%	2,889,068
May 21, 2026	291.89	295.21	291.00	294.21	293.87	0.20%	3,644,706
May 20, 2026	290.42	293.63	289.79	293.63	293.29	1.66%	4,758,020
May 19, 2026	288.22	290.87	286.26	288.84	288.51	-0.62%	5,077,535
May 18, 2026	292.98	293.10	287.75	290.63	290.29	-0.43%	4,581,391
May 15, 2026	292.40	294.44	290.51	291.89	291.55	-1.51%	3,921,923
May 14, 2026	294.32	297.29	294.11	296.37	296.03	0.75%	4,208,497
May 13, 2026	292.33	295.05	290.20	294.16	293.82	1.04%	4,316,023