QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	288.83	292.81	286.64	287.09	-	-1.52%	3,716,480
Jun 9, 2026	297.70	298.77	282.59	291.52	291.52	-1.12%	9,320,838
Jun 8, 2026	295.53	297.70	293.63	294.81	294.81	1.54%	4,456,252
Jun 5, 2026	300.58	301.20	290.00	290.35	290.35	-4.78%	8,872,451
Jun 4, 2026	302.82	306.11	301.69	304.94	304.94	-0.54%	4,156,140
Jun 3, 2026	307.72	308.21	305.11	306.61	306.61	-0.20%	5,391,806
Jun 2, 2026	305.73	307.33	304.40	307.23	307.23	0.46%	3,088,897
Jun 1, 2026	303.49	306.98	303.03	305.82	305.82	0.61%	3,884,066
May 29, 2026	303.81	305.33	302.76	303.96	303.96	0.37%	3,700,314
May 28, 2026	300.47	303.26	299.11	302.85	302.85	0.82%	4,108,894
May 27, 2026	301.80	301.82	298.69	300.38	300.38	-0.10%	3,881,825
May 26, 2026	298.90	301.05	298.17	300.68	300.68	1.77%	3,810,824
May 22, 2026	295.69	297.33	294.79	295.44	295.44	0.42%	2,841,989
May 21, 2026	291.89	295.21	291.00	294.21	294.21	0.20%	3,599,594
May 20, 2026	290.42	293.63	289.79	293.63	293.63	1.66%	4,675,332
May 19, 2026	288.22	290.87	286.26	288.84	288.84	-0.62%	5,023,206
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