QQQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	303.89	304.90	299.14	300.13	300.13	-1.97%	3,763,066
Oct 13, 2026	304.48	306.40	304.27	306.16	306.16	-0.34%	2,339,337
Oct 12, 2026	308.69	308.77	306.68	307.19	307.19	-0.71%	2,270,443
Oct 9, 2026	309.85	309.95	308.17	309.39	309.39	0.50%	1,564,636
Oct 8, 2026	310.45	311.77	306.05	307.85	307.85	-1.31%	2,859,599
Oct 7, 2026	310.37	312.17	309.54	311.94	311.94	-0.26%	2,892,240
Oct 6, 2026	313.15	314.12	312.60	312.76	312.76	0.44%	3,246,975
Oct 5, 2026	308.58	311.66	308.45	311.40	311.40	0.88%	2,312,261
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
Aug 25, 2026	292.86	294.00	291.31	292.66	292.35	0.64%	3,513,622
Aug 24, 2026	292.24	292.24	289.39	290.81	290.50	-1.00%	2,738,227
Aug 21, 2026	294.51	294.62	292.06	293.76	293.45	0.33%	1,679,042
Aug 20, 2026	293.21	294.36	291.75	292.79	292.48	-0.70%	2,627,348
Aug 19, 2026	296.64	297.04	293.44	294.85	294.54	-0.20%	2,534,631
Aug 18, 2026	296.54	297.32	294.77	295.45	295.14	-1.69%	4,173,920
Aug 17, 2026	301.79	302.45	300.27	300.52	300.20	-0.16%	2,538,380
Aug 14, 2026	302.01	302.35	299.88	301.01	300.69	-0.13%	1,987,537
Aug 13, 2026	298.57	302.20	298.12	301.41	301.09	1.15%	2,206,798
Aug 12, 2026	299.40	299.43	297.67	297.98	297.67	0.73%	2,183,860
Aug 11, 2026	297.82	297.82	294.77	295.83	295.52	-0.34%	2,357,081
Aug 10, 2026	297.46	298.38	296.59	296.85	296.54	-0.29%	4,003,582
Aug 7, 2026	296.59	297.94	295.06	297.70	297.39	1.17%	2,836,585
Aug 6, 2026	292.64	296.11	291.75	294.26	293.95	-0.37%	3,026,545
Aug 5, 2026	299.01	299.95	295.18	295.35	295.04	-0.90%	4,679,618