QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	292.98	293.10	287.75	290.63	290.63	-0.43%	4,549,652
May 15, 2026	292.40	294.44	290.51	291.89	291.89	-1.51%	3,921,923
May 14, 2026	294.32	297.29	294.11	296.37	296.37	0.75%	4,208,497
May 13, 2026	292.33	295.05	290.20	294.16	294.16	1.04%	4,316,023
May 12, 2026	291.59	292.39	286.83	291.14	291.14	-0.88%	6,292,067
May 11, 2026	292.47	294.22	291.92	293.71	293.71	0.30%	4,695,680
May 8, 2026	288.18	292.82	288.03	292.82	292.82	2.34%	3,708,897
May 7, 2026	286.81	288.70	284.83	286.12	286.12	-0.10%	6,151,196
May 6, 2026	283.21	286.52	282.65	286.40	286.40	2.06%	3,691,089
May 5, 2026	279.14	281.12	278.98	280.62	280.62	1.29%	3,587,308
May 4, 2026	277.77	278.65	275.40	277.05	277.05	-0.18%	3,726,497
May 1, 2026	275.56	278.30	275.38	277.54	277.54	0.96%	3,261,115
Apr 30, 2026	273.96	275.33	270.73	274.90	274.90	0.92%	3,022,281
Apr 29, 2026	271.17	272.43	270.35	272.39	272.39	0.60%	2,600,282
Apr 28, 2026	270.70	271.58	269.20	270.76	270.76	-1.01%	2,789,298
Apr 27, 2026	273.13	273.56	272.02	273.51	273.51	0.05%	2,564,721
Apr 24, 2026	271.12	273.56	270.32	273.38	273.38	1.92%	4,126,376
Apr 23, 2026	269.06	270.44	265.77	268.22	268.22	-0.52%	4,094,149
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	239.32	-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	246.84	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	245.61	-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