(QQQM)
NASDAQ: QQQM
· Real-Time Price · USD
241.50
1.04 (0.43%)
At close: Sep 12, 2025, 3:59 PM
241.60
0.04%
After-hours: Sep 12, 2025, 07:58 PM EDT
QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 240.84 | 242.01 | 240.46 | 241.50 | 241.50 | 0.43% | 3,433,091 |
| Sep 11, 2025 | 240.11 | 240.77 | 239.44 | 240.46 | 240.46 | 0.59% | 3,322,000 |
| Sep 10, 2025 | 240.25 | 240.30 | 238.17 | 239.06 | 239.06 | 0.03% | 4,142,236 |
| Sep 9, 2025 | 238.67 | 239.15 | 237.55 | 238.99 | 238.99 | 0.30% | 3,080,400 |
| Sep 8, 2025 | 238.10 | 239.10 | 237.86 | 238.28 | 238.28 | 0.48% | 2,555,106 |
| Sep 5, 2025 | 238.97 | 239.22 | 235.29 | 237.15 | 237.15 | 0.15% | 3,916,700 |
| Sep 4, 2025 | 234.98 | 236.94 | 234.25 | 236.79 | 236.79 | 0.92% | 2,430,434 |
| Sep 3, 2025 | 234.32 | 235.34 | 233.30 | 234.63 | 234.63 | 0.76% | 2,911,421 |
| Sep 2, 2025 | 231.07 | 232.96 | 230.37 | 232.85 | 232.85 | -0.83% | 3,856,933 |
| Aug 29, 2025 | 236.55 | 236.69 | 234.06 | 234.81 | 234.81 | -1.17% | 3,796,506 |
| Aug 28, 2025 | 236.34 | 237.93 | 235.66 | 237.58 | 237.58 | 0.63% | 3,446,440 |
| Aug 27, 2025 | 235.32 | 236.44 | 234.80 | 236.10 | 236.10 | 0.14% | 4,986,142 |
| Aug 26, 2025 | 234.56 | 235.84 | 234.16 | 235.76 | 235.76 | 0.42% | 4,086,717 |
| Aug 25, 2025 | 234.82 | 235.99 | 234.31 | 234.78 | 234.78 | -0.29% | 3,190,914 |
| Aug 22, 2025 | 232.45 | 236.28 | 231.86 | 235.47 | 235.47 | 1.53% | 3,693,800 |
| Aug 21, 2025 | 232.31 | 233.17 | 230.93 | 231.92 | 231.92 | -0.45% | 6,264,712 |
| Aug 20, 2025 | 233.96 | 233.97 | 230.05 | 232.97 | 232.97 | -0.59% | 5,472,400 |
| Aug 19, 2025 | 237.26 | 237.35 | 233.93 | 234.36 | 234.36 | -1.35% | 3,131,600 |
| Aug 18, 2025 | 237.28 | 237.81 | 236.80 | 237.57 | 237.57 | -0.03% | 3,544,200 |
| Aug 15, 2025 | 238.68 | 238.69 | 236.96 | 237.65 | 237.65 | -0.44% | 2,553,311 |