(QQQM)
NASDAQ: QQQM
· Real-Time Price · USD
237.56
-1.14 (-0.48%)
At close: Aug 15, 2025, 3:59 PM
237.70
0.06%
After-hours: Aug 15, 2025, 07:58 PM EDT
QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 238.09 | 239.51 | 237.93 | 238.70 | 238.70 | -0.09% | 2,842,958 |
| Aug 13, 2025 | 239.92 | 240.11 | 238.34 | 238.91 | 238.91 | 0.05% | 2,522,300 |
| Aug 12, 2025 | 236.78 | 238.90 | 235.67 | 238.78 | 238.78 | 1.25% | 3,374,469 |
| Aug 11, 2025 | 236.58 | 237.43 | 235.29 | 235.83 | 235.83 | -0.29% | 2,002,500 |
| Aug 8, 2025 | 234.83 | 236.59 | 234.74 | 236.52 | 236.52 | 0.93% | 2,043,114 |
| Aug 7, 2025 | 235.31 | 235.98 | 232.64 | 234.35 | 234.35 | 0.36% | 3,014,400 |
| Aug 6, 2025 | 230.99 | 233.71 | 230.84 | 233.52 | 233.52 | 1.27% | 3,821,100 |
| Aug 5, 2025 | 232.75 | 233.20 | 230.40 | 230.60 | 230.60 | -0.70% | 3,736,200 |
| Aug 4, 2025 | 230.14 | 232.29 | 230.14 | 232.22 | 232.22 | 1.84% | 3,069,532 |
| Aug 1, 2025 | 230.05 | 230.08 | 227.00 | 228.02 | 228.02 | -1.96% | 6,079,447 |
| Jul 31, 2025 | 236.49 | 236.53 | 232.12 | 232.57 | 232.57 | -0.53% | 4,007,700 |
| Jul 30, 2025 | 233.89 | 234.87 | 232.60 | 233.80 | 233.80 | 0.11% | 2,449,730 |
| Jul 29, 2025 | 234.94 | 235.50 | 233.20 | 233.54 | 233.54 | -0.15% | 2,179,436 |
| Jul 28, 2025 | 233.70 | 234.23 | 233.36 | 233.89 | 233.89 | 0.32% | 1,726,337 |
| Jul 25, 2025 | 232.55 | 233.67 | 232.28 | 233.14 | 233.14 | 0.24% | 2,845,200 |
| Jul 24, 2025 | 232.62 | 233.08 | 231.86 | 232.59 | 232.59 | 0.21% | 3,013,600 |
| Jul 23, 2025 | 231.49 | 232.10 | 230.34 | 232.10 | 232.10 | 0.45% | 2,567,900 |
| Jul 22, 2025 | 232.30 | 232.30 | 229.93 | 231.05 | 231.05 | -0.50% | 2,448,900 |
| Jul 21, 2025 | 231.39 | 233.00 | 231.38 | 232.22 | 232.22 | 0.51% | 2,229,900 |
| Jul 18, 2025 | 231.79 | 231.85 | 230.51 | 231.05 | 231.05 | -0.09% | 2,581,627 |