QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	270.70	271.58	269.20	270.72	270.72	-1.02%	2,770,520
Apr 27, 2026	273.13	273.56	272.02	273.51	273.51	0.05%	2,531,089
Apr 24, 2026	271.12	273.56	270.32	273.38	273.38	1.92%	4,102,714
Apr 23, 2026	269.06	270.44	265.77	268.22	268.22	-0.52%	4,087,895
Apr 22, 2026	267.73	269.81	267.03	269.63	269.63	1.63%	2,691,215
Apr 21, 2026	266.96	267.62	264.43	265.31	265.31	-0.37%	3,194,417
Apr 20, 2026	266.90	267.10	264.54	266.30	266.30	-0.31%	2,852,213
Apr 17, 2026	265.82	267.62	265.19	267.13	267.13	1.30%	3,096,076
Apr 16, 2026	263.19	264.41	261.56	263.69	263.69	0.46%	2,719,216
Apr 15, 2026	259.05	262.55	258.65	262.48	262.48	1.43%	4,100,460
Apr 14, 2026	255.37	258.80	255.37	258.78	258.78	1.81%	5,667,664
Apr 13, 2026	250.92	254.27	250.40	254.17	254.17	1.02%	2,659,582
Apr 10, 2026	251.92	252.63	250.98	251.60	251.60	0.15%	2,156,484
Apr 9, 2026	249.49	251.38	248.30	251.23	251.23	0.68%	2,747,678
Apr 8, 2026	250.62	251.13	247.92	249.54	249.54	2.95%	5,607,571
Apr 7, 2026	241.09	242.48	238.19	242.38	242.38	0.02%	2,968,590
Apr 6, 2026	241.35	243.16	240.73	242.32	242.32	0.61%	2,737,748
Apr 2, 2026	236.32	241.23	235.50	240.86	240.86	0.12%	2,931,437
Apr 1, 2026	239.40	241.98	238.99	240.57	240.57	1.24%	4,401,160
Mar 31, 2026	232.33	238.24	232.30	237.62	237.62	3.37%	6,062,736
Mar 30, 2026	233.57	233.85	228.75	229.87	229.87	-0.75%	3,825,040
Mar 27, 2026	235.00	235.06	231.21	231.61	231.61	-1.95%	4,925,135
Mar 26, 2026	239.85	240.68	236.09	236.21	236.21	-2.38%	4,667,792
Mar 25, 2026	242.56	243.48	241.14	241.98	241.98	0.65%	3,124,867
Mar 24, 2026	240.75	242.04	239.60	240.42	240.42	-0.68%	4,053,173
Mar 23, 2026	243.12	245.00	241.28	242.07	242.07	1.01%	4,466,885
Mar 20, 2026	243.36	243.40	238.24	239.64	239.31	-1.87%	5,232,434
Mar 19, 2026	242.70	245.31	241.73	244.20	243.87	-0.31%	4,655,039
Mar 18, 2026	247.65	248.35	244.83	244.96	244.63	-1.40%	2,507,940
Mar 17, 2026	248.36	249.47	247.82	248.45	248.11	0.52%	1,866,281
Mar 16, 2026	247.11	248.63	246.70	247.17	246.83	1.11%	2,999,707
Mar 13, 2026	246.93	248.54	243.99	244.45	244.12	-0.61%	4,280,479
Mar 12, 2026	248.18	248.73	245.84	245.94	245.60	-1.71%	4,443,338
Mar 11, 2026	250.75	252.17	249.13	250.21	249.87	-0.02%	2,976,360
Mar 10, 2026	250.29	252.52	249.28	250.27	249.93	0.02%	4,517,486
Mar 9, 2026	244.65	250.86	243.48	250.21	249.87	1.31%	6,879,581
Mar 6, 2026	247.18	249.52	246.39	246.97	246.63	-1.50%	3,808,922
Mar 5, 2026	250.11	252.30	247.98	250.72	250.38	-0.26%	3,840,791
Mar 4, 2026	248.76	252.34	248.45	251.37	251.03	1.47%	3,746,298
Mar 3, 2026	245.54	248.65	243.70	247.72	247.38	-1.05%	5,294,529
Mar 2, 2026	246.61	251.12	246.23	250.36	250.02	0.12%	4,883,924
Feb 27, 2026	248.26	250.46	247.95	250.06	249.72	-0.33%	4,241,406
Feb 26, 2026	253.44	253.49	248.69	250.88	250.54	-1.16%	7,799,164
Feb 25, 2026	251.60	253.97	251.59	253.83	253.48	1.41%	2,906,715
Feb 24, 2026	248.00	250.74	246.95	250.31	249.97	1.07%	3,395,459
Feb 23, 2026	249.78	250.34	246.66	247.65	247.31	-1.20%	4,938,166
Feb 20, 2026	247.07	251.31	246.75	250.67	250.33	0.87%	6,562,455
Feb 19, 2026	248.21	249.43	247.35	248.51	248.17	-0.35%	3,996,665
Feb 18, 2026	247.94	251.06	247.36	249.38	249.04	0.73%	4,930,841
Feb 17, 2026	246.38	248.66	244.30	247.57	247.23	-0.10%	10,222,014