(QQQM)
204.54
-4.72 (-2.26%)
At close: Mar 03, 2025, 3:59 PM
205.40
0.42%
After-hours: Mar 03, 2025, 07:54 PM EST
QQQM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 210.60 | 211.20 | 203.20 | 204.75 | -4.51 | -2.16% | 5,403,252 |
| Feb 28, 2025 | 205.91 | 209.44 | 204.58 | 209.26 | 3.21 | 1.56% | 3,421,992 |
| Feb 27, 2025 | 213.30 | 213.70 | 205.90 | 206.05 | -5.83 | -2.75% | 2,649,945 |
| Feb 26, 2025 | 212.26 | 213.94 | 210.58 | 211.88 | 0.51 | 0.24% | 1,996,946 |
| Feb 25, 2025 | 213.77 | 213.81 | 209.78 | 211.37 | -2.67 | -1.25% | 2,772,400 |
| Feb 24, 2025 | 217.33 | 217.79 | 213.89 | 214.04 | -2.57 | -1.19% | 2,555,411 |
| Feb 21, 2025 | 221.63 | 221.63 | 216.45 | 216.61 | -4.57 | -2.07% | 2,301,248 |
| Feb 20, 2025 | 221.79 | 221.93 | 219.25 | 221.18 | -0.92 | -0.41% | 1,561,244 |
| Feb 19, 2025 | 221.76 | 222.64 | 220.88 | 222.10 | 0.01 | 0.00% | 1,409,634 |
| Feb 18, 2025 | 222.22 | 222.28 | 220.70 | 222.09 | 0.53 | 0.24% | 1,868,400 |
| Feb 14, 2025 | 220.71 | 221.83 | 220.55 | 221.56 | 0.95 | 0.43% | 1,483,300 |
| Feb 13, 2025 | 218.22 | 220.75 | 217.89 | 220.61 | 3.07 | 1.41% | 2,011,800 |
| Feb 12, 2025 | 215.05 | 217.88 | 214.90 | 217.54 | 0.14 | 0.06% | 2,770,200 |
| Feb 11, 2025 | 216.55 | 218.12 | 216.50 | 217.40 | -0.46 | -0.21% | 1,318,300 |
| Feb 10, 2025 | 217.06 | 218.32 | 216.87 | 217.86 | 2.51 | 1.17% | 1,753,400 |
| Feb 7, 2025 | 218.27 | 219.08 | 215.00 | 215.35 | -2.69 | -1.23% | 2,458,640 |
| Feb 6, 2025 | 217.07 | 218.13 | 216.47 | 218.04 | 1.14 | 0.53% | 2,485,421 |
| Feb 5, 2025 | 214.84 | 216.97 | 214.40 | 216.90 | 0.95 | 0.44% | 1,896,908 |
| Feb 4, 2025 | 213.52 | 216.20 | 213.36 | 215.95 | 2.64 | 1.24% | 1,612,600 |
| Feb 3, 2025 | 211.42 | 214.42 | 210.42 | 213.31 | -1.68 | -0.78% | 2,447,347 |
| Jan 31, 2025 | 216.92 | 218.82 | 214.59 | 214.99 | -0.35 | -0.16% | 4,523,327 |
| Jan 30, 2025 | 215.64 | 216.58 | 213.38 | 215.34 | 0.90 | 0.42% | 2,123,139 |
| Jan 29, 2025 | 215.12 | 215.13 | 212.80 | 214.44 | -0.37 | -0.17% | 2,332,225 |
| Jan 28, 2025 | 212.18 | 215.32 | 210.70 | 214.81 | 3.10 | 1.46% | 2,485,700 |
| Jan 27, 2025 | 210.40 | 213.25 | 210.04 | 211.71 | -6.34 | -2.91% | 5,208,400 |
| Jan 24, 2025 | 219.43 | 219.77 | 217.45 | 218.05 | -1.26 | -0.57% | 1,854,236 |
| Jan 23, 2025 | 217.78 | 219.32 | 217.58 | 219.31 | 0.48 | 0.22% | 1,914,420 |
| Jan 22, 2025 | 218.01 | 219.76 | 217.90 | 218.83 | 2.73 | 1.26% | 2,433,400 |
| Jan 21, 2025 | 215.97 | 216.54 | 214.13 | 216.10 | 1.32 | 0.61% | 2,070,000 |
| Jan 17, 2025 | 215.21 | 215.49 | 213.64 | 214.78 | 3.56 | 1.69% | 1,776,009 |
| Jan 16, 2025 | 213.68 | 213.70 | 211.20 | 211.22 | -1.44 | -0.68% | 1,765,705 |
| Jan 15, 2025 | 211.20 | 213.19 | 210.66 | 212.66 | 4.71 | 2.26% | 1,966,900 |
| Jan 14, 2025 | 209.55 | 210.00 | 206.52 | 207.95 | -0.19 | -0.09% | 1,651,100 |
| Jan 13, 2025 | 206.34 | 208.31 | 205.74 | 208.14 | -0.71 | -0.34% | 1,823,434 |
| Jan 10, 2025 | 210.58 | 210.59 | 207.50 | 208.85 | -3.32 | -1.56% | 2,804,635 |
| Jan 8, 2025 | 212.05 | 212.78 | 210.26 | 212.17 | 0.08 | 0.04% | 1,991,505 |
| Jan 7, 2025 | 216.48 | 216.50 | 211.32 | 212.09 | -3.84 | -1.78% | 2,788,827 |
| Jan 6, 2025 | 215.72 | 217.32 | 214.92 | 215.93 | 2.47 | 1.16% | 2,185,026 |
| Jan 3, 2025 | 211.35 | 213.93 | 211.00 | 213.46 | 3.41 | 1.62% | 2,626,788 |
| Jan 2, 2025 | 211.75 | 212.68 | 208.20 | 210.05 | -0.40 | -0.19% | 3,225,112 |
| Dec 31, 2024 | 212.80 | 213.10 | 210.08 | 210.45 | -1.81 | -0.85% | 2,356,500 |
| Dec 30, 2024 | 212.22 | 213.77 | 210.76 | 212.26 | -2.89 | -1.34% | 3,511,900 |
| Dec 27, 2024 | 216.55 | 216.73 | 213.20 | 215.15 | -2.89 | -1.33% | 1,696,039 |
| Dec 26, 2024 | 217.50 | 218.70 | 216.73 | 218.04 | -0.17 | -0.08% | 972,100 |
| Dec 24, 2024 | 216.07 | 218.22 | 215.85 | 218.21 | 2.93 | 1.36% | 1,786,500 |
| Dec 23, 2024 | 213.86 | 215.40 | 212.49 | 215.28 | 1.74 | 0.81% | 1,816,712 |
| Dec 20, 2024 | 210.12 | 216.02 | 209.70 | 213.54 | 1.92 | 0.91% | 3,053,000 |
| Dec 19, 2024 | 214.53 | 214.74 | 211.50 | 211.62 | -1.02 | -0.48% | 2,434,108 |
| Dec 18, 2024 | 220.25 | 220.97 | 212.00 | 212.64 | -7.94 | -3.60% | 3,030,521 |
| Dec 17, 2024 | 220.77 | 221.24 | 219.85 | 220.58 | -0.93 | -0.42% | 2,469,138 |