QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	302.01	302.35	299.88	301.01	301.01	-0.13%	1,973,232
Aug 13, 2026	298.57	302.20	298.12	301.41	301.41	1.15%	2,191,768
Aug 12, 2026	299.40	299.43	297.67	297.98	297.98	0.73%	2,148,161
Aug 11, 2026	297.82	297.82	294.77	295.83	295.83	-0.34%	2,320,769
Aug 10, 2026	297.46	298.38	296.59	296.85	296.85	-0.29%	3,989,071
Aug 7, 2026	296.59	297.94	295.06	297.70	297.70	1.17%	2,803,800
Aug 6, 2026	292.64	296.11	291.75	294.26	294.26	-0.37%	2,985,322
Aug 5, 2026	299.01	299.95	295.18	295.35	295.35	-0.90%	4,645,643
Aug 4, 2026	291.60	298.76	291.36	298.03	298.03	3.39%	4,587,562
Aug 3, 2026	283.43	288.86	282.40	288.27	288.27	1.76%	5,361,238
Jul 31, 2026	284.99	286.44	280.03	283.29	283.29	0.69%	3,517,052
Jul 30, 2026	277.82	282.09	277.22	281.35	281.35	3.24%	3,715,416
Jul 29, 2026	278.03	280.00	272.23	272.51	272.51	-2.02%	4,328,535
Jul 28, 2026	278.44	279.71	274.99	278.14	278.14	-0.97%	3,737,820
Jul 27, 2026	284.82	285.05	278.33	280.86	280.86	-0.29%	3,371,748
Jul 24, 2026	284.27	285.16	280.98	281.68	281.68	-1.16%	3,995,412
Jul 23, 2026	286.01	287.67	283.20	284.98	284.98	-1.87%	3,904,060
Jul 22, 2026	289.71	292.17	289.71	290.42	290.42	-0.51%	2,658,214
Jul 21, 2026	290.95	292.35	289.41	291.90	291.90	1.86%	2,517,950
Jul 20, 2026	289.17	290.59	286.37	286.58	286.58	0.09%	2,375,991
Jul 17, 2026	284.77	289.14	282.77	286.31	286.31	-1.50%	3,715,628
Jul 16, 2026	293.17	293.80	289.30	290.68	290.68	-1.65%	3,099,964
Jul 15, 2026	298.06	298.22	292.45	295.56	295.56	-0.25%	3,217,166
Jul 14, 2026	296.55	297.39	294.11	296.31	296.31	1.11%	2,465,332
Jul 13, 2026	295.49	295.85	292.37	293.06	293.06	-1.89%	3,386,850
Jul 10, 2026	297.00	299.04	295.22	298.72	298.72	0.32%	2,626,378
Jul 9, 2026	295.73	298.18	294.45	297.78	297.78	1.68%	2,123,866
Jul 8, 2026	290.27	293.25	288.62	292.87	292.87	0.25%	2,407,830
Jul 7, 2026	294.03	294.92	290.24	292.14	292.14	-1.81%	3,116,717
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