QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	298.20	303.69	298.08	302.97	302.97	1.65%	3,758,696
Jun 29, 2026	294.01	298.30	290.35	298.05	298.05	2.44%	3,524,920
Jun 26, 2026	291.14	294.53	289.42	290.95	290.95	-1.33%	3,470,091
Jun 25, 2026	298.84	299.24	290.46	294.88	294.88	0.77%	4,466,749
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
May 12, 2026	291.59	292.39	286.83	291.14	290.80	-0.88%	6,292,067
May 11, 2026	292.47	294.22	291.92	293.71	293.37	0.30%	4,695,680
May 8, 2026	288.18	292.82	288.03	292.82	292.48	2.34%	3,708,897
May 7, 2026	286.81	288.70	284.83	286.12	285.79	-0.10%	6,151,196
May 6, 2026	283.21	286.52	282.65	286.40	286.07	2.06%	3,691,089
May 5, 2026	279.14	281.12	278.98	280.62	280.30	1.29%	3,587,308
May 4, 2026	277.77	278.65	275.40	277.05	276.73	-0.18%	3,726,497
May 1, 2026	275.56	278.30	275.38	277.54	277.22	0.96%	3,261,115
Apr 30, 2026	273.96	275.33	270.73	274.90	274.58	0.92%	3,022,281
Apr 29, 2026	271.17	272.43	270.35	272.39	272.08	0.60%	2,600,282
Apr 28, 2026	270.70	271.58	269.20	270.76	270.45	-1.01%	2,789,298
Apr 27, 2026	273.13	273.56	272.02	273.51	273.19	0.05%	2,564,721
Apr 24, 2026	271.12	273.56	270.32	273.38	273.06	1.92%	4,126,376
Apr 23, 2026	269.06	270.44	265.77	268.22	267.91	-0.52%	4,094,149
Apr 22, 2026	267.73	269.81	267.03	269.63	269.32	1.63%	2,691,215
Apr 21, 2026	266.96	267.62	264.43	265.31	265.00	-0.37%	3,194,417
Apr 20, 2026	266.90	267.10	264.54	266.30	265.99	-0.31%	2,852,213