QQQ
QQQ
$746.16
+3.42
(+0.46%)
Blow-off · +3.38σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $742.40 | $746.44 | $739.23 | $746.16 | 29.7M |
| 2026-06-01 | $737.04 | $745.65 | $735.99 | $742.74 | 33.9M |
| 2026-05-29 | $737.84 | $741.63 | $735.25 | $738.31 | 37.5M |
| 2026-05-28 | $729.73 | $736.60 | $726.41 | $735.60 | 32.8M |
| 2026-05-27 | $732.96 | $733.32 | $725.44 | $729.45 | 35.1M |
| 2026-05-26 | $725.96 | $731.17 | $724.16 | $730.28 | 34.3M |
| 2026-05-22 | $718.07 | $722.12 | $715.95 | $717.54 | 33.1M |
| 2026-05-21 | $708.99 | $717.12 | $706.77 | $714.51 | 36.4M |
| 2026-05-20 | $705.29 | $713.15 | $703.79 | $713.15 | 36.8M |
| 2026-05-19 | $699.81 | $706.49 | $695.25 | $701.53 | 46.8M |
| 2026-05-18 | $711.54 | $712.07 | $698.85 | $705.88 | 49.8M |
| 2026-05-15 | $710.14 | $715.13 | $705.55 | $708.93 | 51.8M |
| 2026-05-14 | $714.62 | $722.03 | $714.22 | $719.79 | 33.3M |
| 2026-05-13 | $709.96 | $716.65 | $704.83 | $714.71 | 40.0M |
| 2026-05-12 | $708.22 | $710.18 | $696.64 | $707.24 | 45.9M |
| 2026-05-11 | $710.36 | $714.59 | $708.91 | $713.29 | 36.0M |
| 2026-05-08 | $699.92 | $711.23 | $699.50 | $711.23 | 44.3M |
| 2026-05-07 | $696.58 | $701.24 | $691.77 | $694.94 | 43.8M |
| 2026-05-06 | $687.78 | $695.93 | $686.48 | $695.77 | 38.8M |
| 2026-05-05 | $677.96 | $682.77 | $677.51 | $681.61 | 37.1M |
| 2026-05-04 | $674.66 | $676.73 | $668.90 | $672.88 | 34.5M |
| 2026-05-01 | $669.16 | $675.97 | $668.80 | $674.15 | 39.2M |
| 2026-04-30 | $665.35 | $668.90 | $657.56 | $667.74 | 40.6M |
| 2026-04-29 | $658.63 | $661.72 | $656.59 | $661.57 | 31.7M |
| 2026-04-28 | $657.41 | $659.64 | $653.81 | $657.55 | 34.1M |
| 2026-04-27 | $663.40 | $664.43 | $660.69 | $664.23 | 32.7M |
| 2026-04-24 | $658.51 | $664.51 | $656.53 | $663.88 | 45.6M |
| 2026-04-23 | $653.55 | $656.92 | $645.52 | $651.42 | 40.1M |
| 2026-04-22 | $650.15 | $655.33 | $648.52 | $655.11 | 37.4M |
| 2026-04-21 | $648.41 | $650.20 | $642.21 | $644.33 | 39.6M |
| 2026-04-20 | $648.04 | $648.76 | $642.52 | $646.79 | 37.1M |
| 2026-04-17 | $645.59 | $650.00 | $644.07 | $648.85 | 53.5M |
| 2026-04-16 | $639.21 | $642.18 | $635.26 | $640.47 | 42.3M |
| 2026-04-15 | $629.08 | $637.83 | $628.20 | $637.40 | 50.1M |
| 2026-04-14 | $620.22 | $628.60 | $620.10 | $628.60 | 49.9M |
| 2026-04-13 | $609.48 | $626.74 | $608.11 | $617.39 | 33.0M |
| 2026-04-10 | $611.84 | $613.67 | $609.58 | $611.07 | 34.0M |
| 2026-04-09 | $605.93 | $610.50 | $603.03 | $610.19 | 37.8M |
| 2026-04-08 | $608.71 | $609.90 | $602.12 | $606.09 | 63.1M |
| 2026-04-07 | $585.64 | $588.98 | $578.40 | $588.59 | 49.9M |
| 2026-04-06 | $586.23 | $590.61 | $584.69 | $588.50 | 35.1M |
| 2026-04-02 | $573.97 | $586.05 | $571.92 | $584.98 | 50.9M |
| 2026-04-01 | $581.48 | $587.74 | $580.42 | $584.31 | 79.4M |
| 2026-03-31 | $564.29 | $578.64 | $564.21 | $577.18 | 95.9M |
| 2026-03-30 | $567.38 | $568.05 | $555.60 | $558.28 | 70.6M |
| 2026-03-27 | $570.81 | $571.02 | $561.57 | $562.58 | 82.7M |
| 2026-03-26 | $582.60 | $584.63 | $573.43 | $573.79 | 81.5M |
| 2026-03-25 | $589.14 | $591.37 | $585.69 | $587.82 | 60.5M |
| 2026-03-24 | $584.81 | $587.93 | $581.93 | $583.98 | 57.8M |
| 2026-03-23 | $590.52 | $595.08 | $585.96 | $588.00 | 89.9M |
| 2026-03-20 | $591.06 | $591.17 | $578.54 | $582.06 | 92.0M |
| 2026-03-19 | $589.51 | $595.80 | $587.08 | $593.02 | 75.6M |
| 2026-03-18 | $601.49 | $603.16 | $594.56 | $594.90 | 56.1M |
| 2026-03-17 | $603.14 | $605.90 | $601.87 | $603.31 | 47.1M |
| 2026-03-16 | $600.04 | $603.86 | $599.11 | $600.38 | 49.1M |
| 2026-03-13 | $599.73 | $603.60 | $592.57 | $593.72 | 63.1M |
| 2026-03-12 | $602.76 | $604.14 | $597.05 | $597.26 | 71.8M |
| 2026-03-11 | $608.95 | $612.43 | $605.03 | $607.69 | 60.1M |
| 2026-03-10 | $607.78 | $613.29 | $605.42 | $607.77 | 64.1M |
| 2026-03-09 | $594.23 | $609.27 | $591.33 | $607.76 | 93.1M |
| 2026-03-06 | $600.31 | $606.00 | $598.33 | $599.75 | 86.3M |
| 2026-03-05 | $607.40 | $612.76 | $602.26 | $608.91 | 89.6M |
| 2026-03-04 | $604.16 | $612.88 | $603.43 | $610.75 | 70.9M |
| 2026-03-03 | $596.33 | $603.96 | $591.87 | $601.58 | 97.0M |
| 2026-03-02 | $598.86 | $609.92 | $597.99 | $608.09 | 75.3M |
| 2026-02-27 | $602.98 | $608.32 | $602.19 | $607.29 | 68.1M |
| 2026-02-26 | $615.59 | $615.59 | $603.98 | $609.24 | 96.2M |
| 2026-02-25 | $611.07 | $616.83 | $611.00 | $616.68 | 55.7M |
| 2026-02-24 | $602.40 | $608.99 | $599.73 | $607.87 | 55.0M |
| 2026-02-23 | $606.61 | $608.01 | $599.05 | $601.41 | 63.9M |
| 2026-02-20 | $600.12 | $610.35 | $599.23 | $608.81 | 74.1M |
| 2026-02-19 | $602.81 | $605.82 | $600.75 | $603.47 | 61.0M |
| 2026-02-18 | $602.11 | $609.77 | $600.72 | $605.79 | 64.3M |
| 2026-02-17 | $598.38 | $603.95 | $593.34 | $601.30 | 69.0M |
| 2026-02-13 | $600.43 | $606.48 | $596.42 | $601.92 | 69.2M |
| 2026-02-12 | $614.71 | $615.81 | $599.57 | $600.64 | 81.4M |
| 2026-02-11 | $616.38 | $617.52 | $607.69 | $613.11 | 58.6M |
| 2026-02-10 | $615.31 | $617.02 | $611.01 | $611.47 | 53.9M |
| 2026-02-09 | $607.54 | $616.46 | $605.07 | $614.32 | 56.8M |
| 2026-02-06 | $600.19 | $611.41 | $598.77 | $609.65 | 78.0M |
| 2026-02-05 | $600.21 | $604.81 | $594.76 | $597.03 | 89.4M |
| 2026-02-04 | $615.02 | $615.10 | $600.47 | $605.75 | 81.9M |
| 2026-02-03 | $628.30 | $629.98 | $610.96 | $616.52 | 81.2M |
| 2026-02-02 | $618.70 | $628.49 | $618.66 | $626.14 | 49.0M |
| 2026-01-30 | $625.71 | $628.26 | $619.30 | $621.87 | 65.7M |
| 2026-01-29 | $632.65 | $633.67 | $618.27 | $629.43 | 79.9M |
| 2026-01-28 | $635.46 | $636.60 | $631.81 | $633.22 | 50.7M |
| 2026-01-27 | $628.91 | $632.04 | $627.34 | $631.13 | 39.0M |
| 2026-01-26 | $623.21 | $627.61 | $622.12 | $625.46 | 36.0M |
| 2026-01-23 | $619.73 | $625.40 | $618.65 | $622.72 | 43.6M |
| 2026-01-22 | $622.35 | $622.46 | $617.78 | $620.76 | 42.3M |
| 2026-01-21 | $609.47 | $620.42 | $607.86 | $616.28 | 79.8M |
| 2026-01-20 | $610.53 | $615.06 | $607.05 | $608.06 | 82.0M |
| 2026-01-16 | $625.50 | $626.08 | $618.88 | $621.26 | 61.1M |
| 2026-01-15 | $626.60 | $630.00 | $620.75 | $621.78 | 53.9M |
| 2026-01-14 | $622.24 | $623.45 | $614.56 | $619.55 | 72.6M |
| 2026-01-13 | $627.27 | $629.47 | $623.70 | $626.24 | 44.5M |
| 2026-01-12 | $622.31 | $628.85 | $622.26 | $627.17 | 37.4M |
| 2026-01-09 | $621.41 | $627.89 | $619.06 | $626.65 | 49.7M |
| 2026-01-08 | $623.03 | $623.42 | $617.80 | $620.47 | 50.4M |
| 2026-01-07 | $623.04 | $627.94 | $622.56 | $624.02 | 44.9M |
| 2026-01-06 | $619.23 | $624.02 | $618.54 | $623.42 | 43.1M |
| 2026-01-05 | $619.32 | $620.81 | $616.72 | $617.99 | 46.8M |
| 2026-01-02 | $620.06 | $622.85 | $610.15 | $613.12 | 61.9M |
| 2025-12-31 | $619.65 | $619.96 | $614.05 | $614.31 | 40.7M |
| 2025-12-30 | $619.84 | $622.18 | $619.22 | $619.43 | 31.2M |
| 2025-12-29 | $620.10 | $622.78 | $618.73 | $620.87 | 32.5M |
| 2025-12-26 | $624.66 | $625.52 | $623.14 | $623.89 | 29.0M |
| 2025-12-24 | $621.99 | $624.28 | $621.72 | $623.93 | 18.5M |
| 2025-12-23 | $618.20 | $622.41 | $617.78 | $622.11 | 41.1M |
| 2025-12-22 | $621.35 | $621.65 | $617.77 | $619.21 | 43.7M |
| 2025-12-19 | $611.95 | $617.62 | $611.87 | $617.05 | 60.4M |
| 2025-12-18 | $609.80 | $612.93 | $606.92 | $609.11 | 78.9M |
| 2025-12-17 | $613.06 | $613.65 | $600.28 | $600.41 | 70.7M |
| 2025-12-16 | $608.26 | $613.51 | $606.91 | $611.75 | 55.2M |
| 2025-12-15 | $618.37 | $618.42 | $609.32 | $610.54 | 49.5M |
| 2025-12-12 | $622.08 | $623.54 | $611.36 | $613.62 | 75.2M |
| 2025-12-11 | $623.82 | $625.78 | $617.72 | $625.58 | 58.3M |
| 2025-12-10 | $623.85 | $629.21 | $620.99 | $627.61 | 55.0M |
| 2025-12-09 | $623.01 | $625.87 | $621.00 | $625.05 | 37.2M |
| 2025-12-08 | $627.21 | $628.84 | $621.69 | $624.28 | 43.5M |
| 2025-12-05 | $624.38 | $628.92 | $623.71 | $625.48 | 53.6M |
| 2025-12-04 | $624.93 | $624.94 | $619.54 | $622.94 | 47.1M |
| 2025-12-03 | $619.62 | $624.22 | $618.03 | $623.52 | 47.8M |