QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	283.55	288.80	283.31	284.78	284.78	0.90%	4,653,015
Nov 3, 2026	281.73	283.55	281.31	282.23	282.23	0.62%	4,473,587
Nov 2, 2026	286.30	287.98	280.15	280.49	280.49	-1.35%	5,151,545
Oct 30, 2026	287.06	287.65	281.42	284.34	284.34	-3.46%	8,519,116
Oct 29, 2026	295.02	295.64	293.07	294.53	294.53	-1.40%	2,519,286
Oct 28, 2026	298.16	298.97	296.65	298.71	298.71	0.59%	2,430,300
Oct 27, 2026	294.51	297.65	293.88	296.96	296.96	1.26%	2,155,426
Oct 26, 2026	291.14	294.50	290.55	293.26	293.26	1.10%	3,878,307
Oct 23, 2026	289.10	292.02	288.74	290.06	290.06	-0.02%	2,518,823
Oct 22, 2026	293.86	294.56	289.01	290.13	290.13	-2.85%	4,348,098
Oct 21, 2026	297.45	299.74	296.50	298.64	298.64	1.03%	2,485,014
Oct 20, 2026	294.54	297.57	292.52	295.59	295.59	-0.06%	3,664,474
Oct 19, 2026	296.30	298.34	295.09	295.78	295.78	1.20%	2,672,602
Oct 16, 2026	298.70	298.90	291.21	292.26	292.26	-2.51%	3,886,174
Oct 15, 2026	295.86	300.34	294.59	299.79	299.79	-0.11%	3,564,442
Oct 14, 2026	303.89	304.90	299.14	300.13	300.13	-1.97%	3,763,065
Oct 13, 2026	304.48	306.40	304.27	306.16	306.16	-0.34%	2,356,544
Oct 12, 2026	308.69	308.77	306.68	307.19	307.19	-0.71%	2,289,064
Oct 9, 2026	309.85	309.95	308.17	309.39	309.39	0.50%	1,622,733
Oct 8, 2026	310.45	311.77	306.05	307.85	307.85	-1.31%	2,884,244
Oct 7, 2026	310.37	312.17	309.54	311.94	311.94	-0.26%	2,913,829
Oct 6, 2026	313.15	314.12	312.60	312.76	312.76	0.44%	3,258,962
Oct 5, 2026	308.58	311.66	308.45	311.40	311.40	0.88%	2,319,901
Oct 2, 2026	309.35	310.67	307.82	308.69	308.69	1.02%	3,018,499
Oct 1, 2026	305.78	306.61	303.15	305.57	305.57	0.31%	3,417,264
Sep 30, 2026	304.66	306.77	304.50	304.64	304.64	0.27%	2,943,678
Sep 29, 2026	304.78	304.93	302.80	303.83	303.83	0.18%	1,892,064
Sep 28, 2026	304.89	305.26	301.25	303.29	303.29	-1.06%	2,395,705
Sep 25, 2026	305.89	307.12	304.61	306.54	306.54	0.46%	2,461,958
Sep 24, 2026	302.75	305.75	302.50	305.14	305.14	-	2,046,694
Sep 23, 2026	307.58	307.64	303.97	305.14	305.14	-0.86%	2,672,922
Sep 22, 2026	305.20	308.13	305.12	307.78	307.78	0.82%	3,896,218
Sep 21, 2026	299.72	306.01	299.70	305.27	305.27	2.92%	2,951,577
Sep 18, 2026	296.00	297.15	294.49	296.91	296.60	0.58%	2,280,475
Sep 17, 2026	294.82	295.65	293.76	295.20	294.89	1.72%	2,318,819
Sep 16, 2026	291.54	293.08	288.23	290.20	289.89	0.04%	2,281,931
Sep 15, 2026	291.84	292.10	289.72	290.09	289.78	-0.66%	3,604,991
Sep 14, 2026	289.60	293.55	289.37	292.02	291.71	-0.81%	3,761,905
Sep 11, 2026	294.66	295.46	293.85	294.39	294.08	0.89%	2,956,250
Sep 10, 2026	291.38	293.18	291.05	291.80	291.49	-1.07%	2,312,593
Sep 9, 2026	294.98	296.27	294.01	294.97	294.66	-0.27%	1,903,263
Sep 8, 2026	296.84	297.22	294.66	295.76	295.45	-0.10%	2,436,128
Sep 4, 2026	296.21	297.21	295.05	296.07	295.76	0.19%	2,251,516
Sep 3, 2026	292.68	296.01	292.24	295.51	295.20	1.20%	2,111,606
Sep 2, 2026	291.15	292.22	290.36	292.02	291.71	0.21%	1,893,032
Sep 1, 2026	291.25	293.30	290.15	291.40	291.09	-1.28%	2,561,598
Aug 31, 2026	294.45	295.44	293.63	295.18	294.87	0.06%	2,336,264
Aug 28, 2026	296.33	298.16	294.45	295.00	294.69	-0.65%	2,652,096
Aug 27, 2026	295.20	297.00	294.23	296.92	296.61	1.37%	3,173,207
Aug 26, 2026	291.70	293.57	291.51	292.90	292.59	0.08%	2,202,775