Price alert —
Loading…
Sign in to get a one-time email the moment QQQ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $691.65 | $702.30 | $686.76 | $695.33 | 54.0M |
| 2026-07-16 | $712.01 | $713.60 | $702.61 | $705.94 | 39.4M |
| 2026-07-15 | $723.85 | $724.36 | $710.23 | $717.74 | 32.6M |
| 2026-07-14 | $720.22 | $722.29 | $714.34 | $719.69 | 29.4M |
| 2026-07-13 | $717.72 | $718.74 | $710.08 | $711.74 | 36.6M |
| 2026-07-10 | $720.70 | $726.39 | $717.00 | $725.51 | 26.4M |
| 2026-07-09 | $718.33 | $724.23 | $715.13 | $723.28 | 33.7M |
| 2026-07-08 | $704.95 | $712.26 | $700.91 | $711.44 | 35.6M |
| 2026-07-07 | $714.17 | $716.35 | $704.90 | $709.43 | 42.5M |
| 2026-07-06 | $719.93 | $726.08 | $718.45 | $722.82 | 30.2M |
| 2026-07-02 | $725.58 | $730.83 | $707.56 | $712.60 | 51.0M |
| 2026-07-01 | $729.19 | $731.92 | $724.60 | $725.17 | 40.8M |
| 2026-06-30 | $724.18 | $737.62 | $723.91 | $736.40 | 42.1M |
| 2026-06-29 | $713.99 | $724.58 | $705.17 | $724.08 | 44.9M |
| 2026-06-26 | $707.13 | $715.56 | $702.81 | $706.52 | 47.1M |
| 2026-06-25 | $725.90 | $726.83 | $705.30 | $716.38 | 49.7M |
| 2026-06-24 | $715.37 | $719.93 | $704.45 | $710.62 | 52.5M |
| 2026-06-23 | $715.74 | $723.61 | $712.11 | $713.65 | 53.4M |
| 2026-06-22 | $742.02 | $745.45 | $734.39 | $737.95 | 43.5M |
| 2026-06-18 | $737.20 | $741.82 | $732.51 | $740.62 | 50.2M |
| 2026-06-17 | $735.19 | $735.68 | $720.85 | $722.51 | 51.7M |
| 2026-06-16 | $742.25 | $744.22 | $729.64 | $729.86 | 45.3M |
| 2026-06-15 | $738.10 | $744.76 | $737.38 | $744.00 | 46.7M |
| 2026-06-12 | $717.61 | $724.01 | $711.28 | $721.34 | 51.2M |
| 2026-06-11 | $699.29 | $718.37 | $695.00 | $717.12 | 71.8M |
| 2026-06-10 | $701.66 | $711.28 | $692.93 | $693.69 | 65.3M |
| 2026-06-09 | $722.98 | $725.66 | $686.37 | $707.83 | 91.9M |
| 2026-06-08 | $717.81 | $723.03 | $713.07 | $716.07 | 47.4M |
| 2026-06-05 | $730.06 | $731.69 | $704.32 | $705.06 | 99.6M |
| 2026-06-04 | $735.48 | $743.50 | $732.62 | $740.61 | 40.8M |
| 2026-06-03 | $747.31 | $748.65 | $741.01 | $744.21 | 40.3M |
| 2026-06-02 | $742.40 | $746.44 | $739.23 | $746.16 | 30.1M |
| 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 |