Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QQQM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 185.87 | 0.02 | 0.01% | 185.89 | 186.17 | 182.35 | 1,889,442 |
| May 30 2024 | 185.85 | -2.03 | -1.08% | 187.43 | 187.475 | 185.27 | 1,879,295 |
| May 29 2024 | 187.88 | -1.30 | -0.69% | 187.41 | 188.55 | 187.395 | 1,336,103 |
| May 28 2024 | 189.18 | 0.70 | 0.37% | 188.94 | 189.19 | 187.94 | 1,514,393 |
| May 24 2024 | 188.48 | 1.78 | 0.95% | 187.39 | 188.96 | 187.0693 | 1,475,983 |
| May 23 2024 | 186.70 | -0.82 | -0.44% | 189.52 | 189.56 | 185.95 | 6,088,327 |
| May 22 2024 | 187.52 | -0.05 | -0.03% | 187.68 | 187.98 | 186.46 | 1,045,245 |
| May 21 2024 | 187.57 | 0.37 | 0.20% | 186.45 | 187.64 | 186.34 | 1,007,862 |
| May 20 2024 | 187.20 | 1.29 | 0.69% | 186.00 | 187.46 | 185.91 | 1,119,212 |
| May 17 2024 | 185.91 | -0.08 | -0.04% | 186.05 | 186.29 | 184.971 | 1,114,024 |
| May 16 2024 | 185.99 | -0.36 | -0.19% | 186.30 | 187.11 | 185.92 | 1,668,646 |
| May 15 2024 | 186.35 | 2.85 | 1.55% | 184.54 | 186.45 | 183.89 | 1,641,853 |
| May 14 2024 | 183.50 | 1.16 | 0.64% | 182.15 | 183.715 | 182.08 | 1,155,117 |
| May 13 2024 | 182.34 | 0.44 | 0.24% | 182.69 | 182.73 | 181.77 | 1,291,048 |
| May 10 2024 | 181.90 | 0.42 | 0.23% | 182.11 | 182.81 | 181.28 | 957,287 |
| May 09 2024 | 181.48 | 0.40 | 0.22% | 181.16 | 181.70 | 180.47 | 1,436,800 |
| May 08 2024 | 181.08 | -0.11 | -0.06% | 180.10 | 181.64 | 180.05 | 818,556 |
| May 07 2024 | 181.19 | 0.00 | 0.00% | 181.35 | 181.86 | 180.893 | 1,361,066 |
| May 06 2024 | 181.19 | 1.99 | 1.11% | 179.97 | 181.19 | 179.63 | 980,620 |
| May 03 2024 | 179.20 | 3.55 | 2.02% | 178.78 | 179.58 | 178.12 | 1,944,400 |
| May 02 2024 | 175.65 | 2.20 | 1.27% | 175.02 | 176.03 | 173.08 | 1,274,417 |
| May 01 2024 | 173.45 | -1.23 | -0.70% | 174.08 | 176.93 | 173.10 | 1,448,107 |
| Apr 30 2024 | 174.68 | -3.38 | -1.90% | 177.39 | 177.97 | 174.68 | 1,226,126 |
| Apr 29 2024 | 178.06 | 0.71 | 0.40% | 178.24 | 178.45 | 176.925 | 1,590,529 |
| Apr 26 2024 | 177.35 | 2.70 | 1.55% | 175.99 | 177.96 | 175.695 | 1,042,616 |
| Apr 25 2024 | 174.65 | -0.84 | -0.48% | 172.50 | 175.01 | 172.06 | 1,224,124 |
| Apr 24 2024 | 175.49 | 0.59 | 0.34% | 176.22 | 176.805 | 174.58 | 1,233,581 |
| Apr 23 2024 | 174.90 | 2.55 | 1.48% | 173.16 | 175.40 | 172.98 | 2,174,389 |
| Apr 22 2024 | 172.35 | 1.72 | 1.01% | 171.72 | 173.30 | 170.35 | 1,465,771 |
| Apr 19 2024 | 170.63 | -3.63 | -2.08% | 173.73 | 173.93 | 169.96 | 2,817,589 |
| Apr 18 2024 | 174.26 | -0.97 | -0.55% | 175.49 | 176.1401 | 173.98 | 2,086,505 |
| Apr 17 2024 | 175.23 | -2.14 | -1.21% | 178.23 | 178.23 | 174.84 | 1,995,430 |
| Apr 16 2024 | 177.37 | 0.01 | 0.01% | 177.26 | 178.47 | 176.83 | 2,669,738 |
| Apr 15 2024 | 177.36 | -2.97 | -1.65% | 181.91 | 181.91 | 177.02 | 3,118,454 |
| Apr 12 2024 | 180.33 | -2.96 | -1.61% | 181.48 | 181.8786 | 179.7929 | 2,174,188 |
| Apr 11 2024 | 183.29 | 2.91 | 1.61% | 181.14 | 183.64 | 180.21 | 976,814 |
| Apr 10 2024 | 180.38 | -1.57 | -0.86% | 179.77 | 180.73 | 179.52 | 1,662,383 |
| Apr 09 2024 | 181.95 | 0.64 | 0.35% | 182.27 | 182.38 | 180.00 | 1,335,227 |
| Apr 08 2024 | 181.31 | 0.07 | 0.04% | 181.65 | 182.08 | 180.73 | 1,171,448 |
| Apr 05 2024 | 181.24 | 2.12 | 1.18% | 179.75 | 182.32 | 179.42 | 2,671,764 |
| Apr 04 2024 | 179.12 | -2.79 | -1.53% | 183.67 | 183.89 | 179.02 | 2,346,950 |
| Apr 03 2024 | 181.91 | 0.41 | 0.23% | 180.66 | 182.67 | 180.62 | 1,773,152 |
| Apr 02 2024 | 181.50 | -1.61 | -0.88% | 181.08 | 181.62 | 180.24 | 1,800,794 |
| Apr 01 2024 | 183.11 | 0.42 | 0.23% | 183.08 | 184.13 | 182.29 | 1,509,241 |
| Mar 28 2024 | 182.69 | -0.38 | -0.21% | 183.04 | 183.36 | 182.55 | 1,343,357 |
| Mar 27 2024 | 183.07 | 0.67 | 0.37% | 183.69 | 183.74 | 181.84 | 2,539,825 |
| Mar 26 2024 | 182.40 | -0.60 | -0.33% | 183.61 | 184.0056 | 182.32 | 1,426,095 |
| Mar 25 2024 | 183.00 | -0.59 | -0.32% | 182.48 | 183.61 | 182.115 | 1,089,671 |
| Mar 22 2024 | 183.59 | 0.17 | 0.09% | 183.25 | 184.11 | 182.90 | 1,142,516 |
| Mar 21 2024 | 183.42 | 0.83 | 0.45% | 184.68 | 184.879 | 183.35 | 1,913,850 |
| Mar 20 2024 | 182.59 | 2.16 | 1.20% | 180.95 | 182.7299 | 180.25 | 1,297,196 |
| Mar 19 2024 | 180.43 | 0.44 | 0.24% | 179.18 | 180.60 | 178.30 | 1,450,133 |
| Mar 18 2024 | 179.99 | 1.35 | 0.76% | 180.49 | 181.44 | 179.91 | 3,186,543 |
| Mar 15 2024 | 178.64 | -2.17 | -1.20% | 179.50 | 179.80 | 178.16 | 2,463,833 |
| Mar 14 2024 | 180.81 | -0.43 | -0.24% | 181.78 | 181.97 | 179.66 | 1,672,029 |
| Mar 13 2024 | 181.24 | -1.39 | -0.76% | 182.24 | 182.24 | 180.80 | 1,672,994 |
| Mar 12 2024 | 182.63 | 2.55 | 1.42% | 181.05 | 182.81 | 179.73 | 4,639,211 |
| Mar 11 2024 | 180.08 | -0.66 | -0.37% | 180.11 | 180.56 | 179.27 | 2,220,415 |
| Mar 08 2024 | 180.74 | -2.65 | -1.45% | 183.51 | 184.655 | 180.48 | 2,677,138 |
| Mar 07 2024 | 183.39 | 2.72 | 1.51% | 182.15 | 183.89 | 181.504 | 1,840,257 |
| Mar 06 2024 | 180.67 | 1.16 | 0.65% | 181.34 | 181.95 | 179.86 | 1,521,881 |
| Mar 05 2024 | 179.51 | -3.25 | -1.78% | 181.52 | 181.52 | 178.54 | 2,064,164 |
| Mar 04 2024 | 182.76 | -0.72 | -0.39% | 183.47 | 183.63 | 182.71 | 1,452,372 |
