Price alert —
Loading…
Sign in to get a one-time email the moment QQQM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $289.71 | $292.17 | $289.78 | $290.42 | 2.6M |
| 2026-07-21 | $290.95 | $292.35 | $289.41 | $291.90 | 2.5M |
| 2026-07-20 | $289.17 | $290.59 | $286.37 | $286.58 | 2.4M |
| 2026-07-17 | $284.77 | $289.14 | $282.77 | $286.31 | 3.7M |
| 2026-07-16 | $293.17 | $293.80 | $289.30 | $290.68 | 3.1M |
| 2026-07-15 | $298.06 | $298.22 | $292.45 | $295.56 | 3.2M |
| 2026-07-14 | $296.55 | $297.39 | $294.11 | $296.31 | 2.5M |
| 2026-07-13 | $295.49 | $295.85 | $292.37 | $293.06 | 3.4M |
| 2026-07-10 | $297.00 | $299.04 | $295.22 | $298.72 | 2.6M |
| 2026-07-09 | $295.73 | $298.18 | $294.45 | $297.78 | 2.1M |
| 2026-07-08 | $290.27 | $293.25 | $288.62 | $292.87 | 2.4M |
| 2026-07-07 | $294.03 | $294.92 | $290.24 | $292.14 | 3.1M |
| 2026-07-06 | $296.37 | $298.93 | $295.86 | $297.52 | 2.6M |
| 2026-07-02 | $298.69 | $300.87 | $291.35 | $293.42 | 3.5M |
| 2026-07-01 | $300.20 | $301.34 | $298.35 | $298.61 | 3.3M |
| 2026-06-30 | $298.20 | $303.69 | $298.08 | $302.97 | 3.8M |
| 2026-06-29 | $294.01 | $298.30 | $290.35 | $298.05 | 3.6M |
| 2026-06-26 | $291.14 | $294.53 | $289.42 | $290.95 | 3.5M |
| 2026-06-25 | $298.83 | $299.24 | $290.46 | $294.88 | 4.5M |
| 2026-06-24 | $294.52 | $296.36 | $290.02 | $292.63 | 4.4M |
| 2026-06-23 | $294.65 | $297.90 | $293.19 | $293.87 | 4.3M |
| 2026-06-22 | $305.56 | $306.88 | $302.38 | $303.90 | 2.7M |
| 2026-06-18 | $303.50 | $305.42 | $301.62 | $304.52 | 3.1M |
| 2026-06-17 | $302.69 | $302.88 | $296.81 | $297.57 | 4.5M |
| 2026-06-16 | $305.62 | $306.41 | $300.39 | $300.56 | 5.2M |
| 2026-06-15 | $303.93 | $306.64 | $303.62 | $306.24 | 4.0M |
| 2026-06-12 | $295.47 | $298.09 | $292.90 | $297.01 | 5.4M |
| 2026-06-11 | $287.92 | $295.75 | $286.22 | $295.02 | 6.0M |
| 2026-06-10 | $288.83 | $292.80 | $285.32 | $285.92 | 6.5M |
| 2026-06-09 | $297.70 | $298.77 | $282.59 | $291.52 | 9.4M |
| 2026-06-08 | $295.53 | $297.70 | $293.63 | $294.81 | 4.5M |
| 2026-06-05 | $300.58 | $301.20 | $290.00 | $290.35 | 9.0M |
| 2026-06-04 | $302.82 | $306.11 | $301.69 | $304.94 | 4.2M |
| 2026-06-03 | $307.71 | $308.21 | $305.11 | $306.61 | 5.5M |
| 2026-06-02 | $305.73 | $307.33 | $304.39 | $307.23 | 3.1M |
| 2026-06-01 | $303.49 | $306.98 | $303.03 | $305.82 | 4.0M |
| 2026-05-29 | $303.81 | $305.33 | $302.76 | $303.96 | 3.7M |
| 2026-05-28 | $300.47 | $303.26 | $299.11 | $302.85 | 4.3M |
| 2026-05-27 | $301.80 | $301.82 | $298.69 | $300.38 | 3.9M |
| 2026-05-26 | $298.90 | $301.05 | $298.17 | $300.68 | 3.8M |
| 2026-05-22 | $295.69 | $297.33 | $294.79 | $295.44 | 2.9M |
| 2026-05-21 | $291.89 | $295.21 | $291.00 | $294.21 | 3.6M |
| 2026-05-20 | $290.42 | $293.63 | $289.79 | $293.63 | 4.8M |
| 2026-05-19 | $288.22 | $290.87 | $286.26 | $288.84 | 5.1M |
| 2026-05-18 | $292.98 | $293.10 | $287.74 | $290.63 | 4.6M |
| 2026-05-15 | $292.40 | $294.44 | $290.51 | $291.89 | 3.9M |
| 2026-05-14 | $294.32 | $297.29 | $294.11 | $296.37 | 4.2M |
| 2026-05-13 | $292.33 | $295.05 | $290.20 | $294.16 | 4.3M |
| 2026-05-12 | $291.59 | $292.39 | $286.83 | $291.14 | 6.3M |
| 2026-05-11 | $292.47 | $294.22 | $291.92 | $293.71 | 4.7M |
| 2026-05-08 | $288.18 | $292.82 | $288.03 | $292.82 | 3.7M |
| 2026-05-07 | $286.81 | $288.70 | $284.83 | $286.12 | 6.2M |
| 2026-05-06 | $283.21 | $286.52 | $282.65 | $286.40 | 3.7M |
| 2026-05-05 | $279.14 | $281.12 | $278.98 | $280.62 | 3.6M |
| 2026-05-04 | $277.77 | $278.65 | $275.40 | $277.05 | 3.7M |
| 2026-05-01 | $275.56 | $278.30 | $275.38 | $277.54 | 3.3M |
| 2026-04-30 | $273.96 | $275.33 | $270.73 | $274.90 | 3.0M |
| 2026-04-29 | $271.17 | $272.43 | $270.35 | $272.39 | 2.6M |
| 2026-04-28 | $270.70 | $271.58 | $269.20 | $270.76 | 2.8M |
| 2026-04-27 | $273.13 | $273.56 | $272.02 | $273.51 | 2.6M |
| 2026-04-24 | $271.12 | $273.56 | $270.32 | $273.38 | 4.1M |
| 2026-04-23 | $269.06 | $270.44 | $265.77 | $268.22 | 4.1M |
| 2026-04-22 | $267.73 | $269.81 | $267.03 | $269.63 | 2.7M |
| 2026-04-21 | $266.96 | $267.62 | $264.43 | $265.31 | 3.2M |
| 2026-04-20 | $266.90 | $267.10 | $264.54 | $266.30 | 2.9M |
| 2026-04-17 | $265.82 | $267.62 | $265.19 | $267.13 | 3.1M |
| 2026-04-16 | $263.19 | $264.41 | $261.55 | $263.69 | 2.7M |
| 2026-04-15 | $259.05 | $262.55 | $258.64 | $262.48 | 4.1M |
| 2026-04-14 | $255.37 | $258.80 | $255.37 | $258.78 | 5.7M |
| 2026-04-13 | $250.92 | $254.27 | $250.40 | $254.17 | 2.7M |
| 2026-04-10 | $251.92 | $252.63 | $250.98 | $251.60 | 2.2M |
| 2026-04-09 | $249.49 | $251.38 | $248.30 | $251.23 | 2.7M |
| 2026-04-08 | $250.62 | $251.13 | $247.92 | $249.54 | 5.6M |
| 2026-04-07 | $241.09 | $242.48 | $238.19 | $242.38 | 3.0M |
| 2026-04-06 | $241.35 | $243.16 | $240.73 | $242.32 | 2.7M |
| 2026-04-02 | $236.32 | $241.23 | $235.50 | $240.86 | 2.9M |
| 2026-04-01 | $239.40 | $241.98 | $238.99 | $240.57 | 4.4M |
| 2026-03-31 | $232.33 | $238.24 | $232.30 | $237.62 | 6.1M |
| 2026-03-30 | $233.57 | $233.85 | $228.75 | $229.87 | 3.8M |
| 2026-03-27 | $234.99 | $235.06 | $231.21 | $231.61 | 4.9M |
| 2026-03-26 | $239.85 | $240.68 | $236.09 | $236.21 | 4.7M |
| 2026-03-25 | $242.56 | $243.48 | $241.14 | $241.98 | 3.1M |
| 2026-03-24 | $240.75 | $242.04 | $239.60 | $240.42 | 4.1M |
| 2026-03-23 | $243.12 | $245.00 | $241.28 | $242.07 | 4.5M |
| 2026-03-20 | $243.36 | $243.40 | $238.24 | $239.64 | 5.2M |
| 2026-03-19 | $242.70 | $245.31 | $241.73 | $244.20 | 4.7M |
| 2026-03-18 | $247.65 | $248.35 | $244.83 | $244.96 | 2.5M |
| 2026-03-17 | $248.36 | $249.47 | $247.82 | $248.45 | 1.9M |
| 2026-03-16 | $247.11 | $248.63 | $246.70 | $247.17 | 3.0M |
| 2026-03-13 | $246.93 | $248.54 | $243.99 | $244.45 | 4.3M |
| 2026-03-12 | $248.18 | $248.73 | $245.84 | $245.94 | 4.4M |
| 2026-03-11 | $250.75 | $252.17 | $249.13 | $250.21 | 3.0M |
| 2026-03-10 | $250.29 | $252.52 | $249.28 | $250.27 | 4.5M |
| 2026-03-09 | $244.65 | $250.86 | $243.48 | $250.21 | 6.9M |
| 2026-03-06 | $247.18 | $249.52 | $246.39 | $246.97 | 3.8M |
| 2026-03-05 | $250.11 | $252.30 | $247.98 | $250.72 | 3.8M |
| 2026-03-04 | $248.76 | $252.34 | $248.45 | $251.37 | 3.7M |
| 2026-03-03 | $245.54 | $248.65 | $243.70 | $247.72 | 5.3M |
| 2026-03-02 | $246.61 | $251.12 | $246.23 | $250.36 | 4.9M |
| 2026-02-27 | $248.26 | $250.46 | $247.95 | $250.06 | 4.2M |
| 2026-02-26 | $253.44 | $253.49 | $248.69 | $250.88 | 7.8M |
| 2026-02-25 | $251.60 | $253.97 | $251.59 | $253.83 | 2.9M |
| 2026-02-24 | $247.99 | $250.74 | $246.95 | $250.31 | 3.4M |
| 2026-02-23 | $249.78 | $250.34 | $246.66 | $247.65 | 4.9M |
| 2026-02-20 | $247.07 | $251.31 | $246.75 | $250.67 | 6.6M |
| 2026-02-19 | $248.21 | $249.43 | $247.35 | $248.51 | 4.0M |
| 2026-02-18 | $247.93 | $251.06 | $247.36 | $249.38 | 4.9M |
| 2026-02-17 | $246.38 | $248.66 | $244.30 | $247.57 | 10.2M |
| 2026-02-13 | $247.23 | $249.70 | $245.57 | $247.83 | 5.6M |
| 2026-02-12 | $253.12 | $253.55 | $246.88 | $247.32 | 7.3M |
| 2026-02-11 | $253.77 | $254.22 | $250.21 | $252.43 | 3.9M |
| 2026-02-10 | $253.35 | $254.04 | $251.58 | $251.78 | 4.6M |
| 2026-02-09 | $250.16 | $253.82 | $249.13 | $252.93 | 3.7M |
| 2026-02-06 | $247.11 | $251.72 | $246.57 | $251.01 | 5.2M |
| 2026-02-05 | $247.12 | $249.01 | $244.90 | $245.83 | 8.6M |
| 2026-02-04 | $253.24 | $253.24 | $247.24 | $249.38 | 7.1M |
| 2026-02-03 | $258.60 | $258.86 | $251.56 | $253.81 | 6.5M |
| 2026-02-02 | $254.77 | $258.77 | $254.76 | $257.82 | 5.3M |
| 2026-01-30 | $257.65 | $258.65 | $255.00 | $256.05 | 4.4M |
| 2026-01-29 | $260.48 | $260.89 | $254.57 | $259.14 | 6.1M |
| 2026-01-28 | $261.63 | $262.10 | $260.14 | $260.76 | 4.2M |
| 2026-01-27 | $258.97 | $260.23 | $258.30 | $259.85 | 4.0M |
| 2026-01-26 | $256.60 | $258.39 | $256.17 | $257.54 | 5.7M |
| 2026-01-23 | $255.16 | $257.49 | $254.72 | $256.40 | 5.1M |