BMV:QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12,618.00	12,618.00	12,458.00	12,471.00	-	-2.21%	104
Jul 1, 2026	12,757.00	12,843.90	12,730.00	12,753.00	12,753.00	-1.10%	2,002
Jun 30, 2026	12,750.00	12,911.00	12,749.99	12,894.52	12,894.52	2.21%	1,562
Jun 29, 2026	12,600.00	12,669.08	12,600.00	12,616.14	12,616.14	1.62%	2,441
Jun 26, 2026	12,320.00	12,499.99	12,320.00	12,415.00	12,415.00	-0.60%	2,313
Jun 25, 2026	12,440.01	12,627.35	12,440.00	12,490.00	12,490.00	-0.08%	2,570
Jun 24, 2026	12,500.01	12,705.00	12,440.00	12,499.44	12,499.44	-0.44%	8,602
Jun 23, 2026	12,550.00	12,655.00	12,510.00	12,555.00	12,555.00	-2.14%	5,213
Jun 22, 2026	12,800.01	12,864.01	12,723.74	12,828.99	12,828.99	-0.79%	5,807
Jun 19, 2026	12,927.99	12,945.00	12,927.99	12,945.00	12,930.91	0.78%	198
Jun 18, 2026	12,747.27	12,876.56	12,683.53	12,844.57	12,830.59	1.88%	2,593
Jun 17, 2026	12,600.00	12,651.94	12,570.00	12,607.00	12,593.28	-0.02%	9,700
Jun 16, 2026	12,826.99	12,826.99	12,550.00	12,609.00	12,595.28	-1.54%	943
Jun 15, 2026	12,500.02	12,849.99	12,500.02	12,805.58	12,791.64	3.09%	2,992
Jun 12, 2026	12,370.00	12,464.09	12,285.00	12,422.01	12,408.49	0.44%	311,095
Jun 11, 2026	12,058.48	12,370.00	12,058.48	12,366.98	12,353.52	2.05%	3,542
Jun 10, 2026	12,240.00	12,324.00	12,065.00	12,119.03	12,105.84	-1.16%	5,348
Jun 9, 2026	12,535.01	12,535.01	12,021.47	12,261.00	12,247.66	-1.91%	5,694
Jun 8, 2026	12,383.00	12,630.65	12,383.00	12,499.97	12,486.37	0.98%	15,995
Jun 5, 2026	12,780.00	12,780.00	12,355.00	12,378.57	12,365.10	-3.41%	6,530
Jun 4, 2026	12,847.94	12,874.99	12,630.01	12,815.00	12,801.05	-0.84%	1,554
Jun 3, 2026	12,920.00	12,972.23	12,855.00	12,924.00	12,909.94	0.18%	1,709
Jun 2, 2026	12,888.00	12,939.99	12,800.00	12,900.66	12,886.62	-0.10%	2,154
Jun 1, 2026	12,830.00	12,949.99	12,781.76	12,913.24	12,899.19	0.73%	2,474
May 29, 2026	12,799.00	12,859.77	12,747.70	12,820.00	12,806.05	0.65%	999
May 28, 2026	12,630.01	12,773.92	12,630.01	12,736.92	12,723.06	0.82%	2,493
May 27, 2026	12,678.00	12,718.37	12,600.01	12,633.43	12,619.68	-0.05%	1,626
May 26, 2026	12,566.00	12,690.00	12,566.00	12,640.00	12,626.24	0.64%	5,359
May 25, 2026	12,490.86	12,560.00	12,459.42	12,560.00	12,546.33	1.09%	122
May 22, 2026	12,420.00	12,500.00	12,420.00	12,425.00	12,411.48	0.55%	673
May 21, 2026	12,339.50	12,377.60	12,291.66	12,357.22	12,343.77	0.41%	9,535
May 20, 2026	12,270.00	12,349.27	12,241.82	12,306.98	12,293.59	0.93%	3,986
May 19, 2026	12,187.00	12,284.99	12,149.99	12,193.33	12,180.06	0.13%	10,476
May 18, 2026	12,243.00	12,248.17	12,100.00	12,177.15	12,163.90	-0.93%	3,538
May 15, 2026	12,306.00	12,395.00	12,261.61	12,290.89	12,277.51	-0.82%	8,341
May 14, 2026	12,230.01	12,461.57	12,230.01	12,393.13	12,379.64	0.87%	2,727
May 13, 2026	12,206.99	12,302.00	12,206.99	12,286.00	12,272.63	0.97%	2,869
May 12, 2026	12,200.71	12,249.99	12,030.00	12,167.84	12,154.60	-0.75%	22,061
May 11, 2026	12,200.00	12,319.96	12,180.00	12,260.00	12,246.66	0.49%	1,063
May 8, 2026	11,920.87	12,246.14	11,920.87	12,200.00	12,186.72	1.72%	2,439
May 7, 2026	12,012.51	12,065.00	11,945.23	11,993.52	11,980.47	0.16%	1,134
May 6, 2026	11,900.01	11,989.75	11,880.00	11,974.69	11,961.66	0.96%	2,356
May 5, 2026	11,800.00	11,862.94	11,800.00	11,860.49	11,847.58	0.81%	2,931
May 4, 2026	11,751.79	11,800.00	11,724.87	11,765.00	11,752.20	0.85%	598
Apr 30, 2026	11,650.00	11,679.85	11,535.05	11,665.85	11,653.15	0.59%	4,124
Apr 29, 2026	11,500.55	11,598.00	11,464.96	11,598.00	11,585.38	1.38%	4,431
Apr 28, 2026	11,432.00	11,485.31	11,375.00	11,440.00	11,427.55	-0.90%	2,561
Apr 27, 2026	11,546.72	11,549.99	11,509.00	11,543.37	11,530.81	-0.06%	1,272
Apr 24, 2026	11,434.00	11,554.00	11,434.00	11,550.00	11,537.43	1.84%	2,887
Apr 23, 2026	11,408.96	11,408.96	11,300.01	11,341.04	11,328.70	-0.11%	1,458