QQQ daily returns
QQQ daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 721.35 | 714.53 | 721.11 | — |
| 2026-08-26 | 0 | 713.02 | 707.97 | 711.37 | — |
| 2026-08-25 | 0 | 714.04 | 707.45 | 710.72 | — |
| 2026-08-24 | 0 | 709.79 | 702.7 | 706.32 | — |
| 2026-08-21 | 715.23 | 715.67 | 709.21 | 713.44 | — |
| 2026-08-20 | 712.28 | 714.94 | 708.52 | 710.93 | — |
| 2026-08-19 | 720.41 | 721.5 | 712.61 | 716.08 | — |
| 2026-08-18 | 720.22 | 722.13 | 715.92 | 717.51 | — |
| 2026-08-17 | 732.96 | 734.58 | 729.27 | 729.87 | — |
| 2026-08-14 | 733.26 | 734.39 | 728.32 | 731.07 | — |
| 2026-08-13 | 725.13 | 733.96 | 724.04 | 732.07 | — |
| 2026-08-12 | 726.97 | 727.25 | 722.92 | 723.7 | — |
| 2026-08-11 | 723.3 | 723.3 | 715.79 | 718.45 | — |
| 2026-08-10 | 722.65 | 724.67 | 720.33 | 720.87 | — |
| 2026-08-07 | 720.19 | 723.63 | 716.52 | 723.03 | — |
| 2026-08-06 | 710.76 | 719.32 | 708.5 | 714.65 | — |
| 2026-08-05 | 726.22 | 728.54 | 716.92 | 717.3 | — |
| 2026-08-04 | 708.21 | 725.65 | 707.59 | 723.85 | — |
| 2026-07-31 | 692.12 | 695.77 | 680.05 | 687.99 | — |
| 2026-07-30 | 674.69 | 685.12 | 673.3 | 683.55 | — |
| 2026-07-29 | 675.46 | 680.05 | 661.14 | 661.73 | — |
| 2026-07-28 | 676.19 | 679.4 | 667.88 | 675.49 | — |
| 2026-07-27 | 691.72 | 692.28 | 675.95 | 682.12 | — |
| 2026-07-24 | 690.25 | 692.63 | 682.48 | 684.23 | — |
| 2026-07-23 | 694.64 | 698.66 | 687.8 | 691.96 | — |
| 2026-07-22 | 703.64 | 709.65 | 703.64 | 705.35 | — |
| 2026-07-21 | 706.68 | 710.05 | 702.81 | 708.97 | — |
| 2026-07-20 | 702.26 | 705.8 | 695.51 | 696.06 | — |
| 2026-07-17 | 691.63 | 702.3 | 686.76 | 695.33 | — |
| 2026-07-16 | 712 | 713.59 | 702.61 | 705.94 | — |
| 2026-07-15 | 723.94 | 724.35 | 710.23 | 717.74 | — |
| 2026-07-14 | 720.14 | 722.28 | 714.34 | 719.69 | — |
| 2026-07-13 | 717.72 | 718.74 | 710.1 | 711.74 | — |
| 2026-07-10 | 720.7 | 726.39 | 717 | 725.51 | — |
| 2026-07-09 | 718.29 | 724.23 | 715.13 | 723.28 | — |
| 2026-07-08 | 704.94 | 712.26 | 700.91 | 711.44 | — |
| 2026-07-07 | 714.14 | 716.34 | 704.9 | 709.43 | — |
| 2026-07-06 | 719.7 | 726.08 | 718.47 | 722.82 | — |
| 2026-07-02 | 725.58 | 730.82 | 707.56 | 712.6 | — |
| 2026-07-01 | 729.16 | 731.91 | 724.6 | 725.17 | — |
| 2026-06-30 | 724.17 | 737.62 | 723.92 | 736.4 | — |
| 2026-06-29 | 713.99 | 724.58 | 705.17 | 724.08 | — |
| 2026-06-26 | 707.09 | 715.55 | 702.81 | 706.52 | — |
| 2026-06-25 | 725.91 | 726.83 | 705.3 | 716.38 | — |
| 2026-06-24 | 714.8 | 719.93 | 704.45 | 710.62 | — |
| 2026-06-23 | 715.74 | 723.61 | 712.11 | 713.65 | — |
| 2026-06-22 | 742.02 | 745.45 | 734.39 | 737.95 | — |
| 2026-06-18 | 737.1 | 741.79 | 732.53 | 740.62 | — |
| 2026-06-17 | 735.22 | 735.68 | 720.85 | 722.51 | — |
| 2026-06-16 | 742.28 | 744.22 | 729.64 | 729.86 | — |
| 2026-06-15 | 738.09 | 744.76 | 737.38 | 744 | — |
| 2026-06-12 | 717.61 | 724.01 | 711.28 | 721.34 | — |
| 2026-06-11 | 699.29 | 718.37 | 695 | 717.12 | — |
| 2026-06-10 | 701.49 | 711.26 | 692.93 | 693.69 | — |
| 2026-06-09 | 722.97 | 725.66 | 686.37 | 707.83 | — |
| 2026-06-05 | 729.93 | 731.68 | 704.32 | 705.06 | — |
| 2026-06-04 | 735.49 | 743.5 | 732.63 | 740.61 | — |
| 2026-06-03 | 747.34 | 748.63 | 741.02 | 744.21 | — |
| 2026-06-02 | 742.46 | 746.44 | 739.23 | 746.16 | — |
| 2026-06-01 | 737.13 | 745.64 | 735.99 | 742.74 | — |
| 2026-05-29 | 737.71 | 741.61 | 735.25 | 738.31 | — |
| 2026-05-28 | 729.74 | 736.6 | 726.41 | 735.6 | — |
| 2026-05-27 | 732.95 | 733.32 | 725.44 | 729.45 | — |
| 2026-05-22 | 718.07 | 722.12 | 715.95 | 717.54 | — |
| 2026-05-21 | 708.99 | 717.12 | 706.77 | 714.51 | — |
| 2026-05-20 | 705.29 | 713.15 | 703.79 | 713.15 | — |
| 2026-05-19 | 699.81 | 706.49 | 695.27 | 701.53 | — |
| 2026-05-18 | 711.54 | 712.07 | 698.87 | 705.88 | — |
| 2026-05-15 | 710.1 | 715.12 | 705.55 | 708.93 | — |
| 2026-05-14 | 714.62 | 722.03 | 714.22 | 719.79 | — |
| 2026-05-13 | 709.82 | 716.65 | 704.83 | 714.71 | — |
| 2026-05-12 | 708.17 | 710.18 | 696.66 | 707.24 | — |
| 2026-05-11 | 710.36 | 714.59 | 708.91 | 713.29 | — |
| 2026-05-08 | 699.92 | 711.23 | 699.53 | 711.23 | — |
| 2026-05-07 | 696.59 | 701.23 | 691.78 | 694.94 | — |
| 2026-05-06 | 687.81 | 695.93 | 686.48 | 695.77 | — |
| 2026-05-05 | 677.95 | 682.77 | 677.51 | 681.61 | — |
| 2026-05-04 | 674.64 | 676.73 | 668.9 | 672.88 | — |
| 2026-05-01 | 669.16 | 675.97 | 668.8 | 674.15 | — |
| 2026-04-30 | 665.31 | 668.75 | 657.56 | 667.74 | — |
| 2026-04-29 | 658.58 | 661.72 | 656.59 | 661.57 | — |
| 2026-04-28 | 657.46 | 659.64 | 653.81 | 657.55 | — |
| 2026-04-27 | 663.39 | 664.42 | 660.69 | 664.23 | — |
| 2026-04-24 | 658.47 | 664.51 | 656.53 | 663.88 | — |
| 2026-04-23 | 653.54 | 656.92 | 645.53 | 651.42 | — |
| 2026-04-22 | 650.26 | 655.33 | 648.52 | 655.11 | — |
| 2026-04-21 | 648.39 | 650.2 | 642.21 | 644.33 | — |
| 2026-04-20 | 648.04 | 648.76 | 642.52 | 646.79 | — |
| 2026-04-17 | 645.55 | 650 | 644.07 | 648.85 | — |
| 2026-04-16 | 639.22 | 642.18 | 635.26 | 640.47 | — |
| 2026-04-15 | 629.13 | 637.65 | 628.2 | 637.4 | — |
| 2026-04-14 | 620.22 | 628.6 | 620.1 | 628.6 | — |
| 2026-04-13 | 609.56 | 617.96 | 608.11 | 617.39 | — |
| 2026-04-10 | 611.85 | 613.67 | 609.58 | 611.07 | — |
| 2026-04-09 | 606.04 | 610.5 | 603.03 | 610.19 | — |
| 2026-04-08 | 608.71 | 609.89 | 602.13 | 606.09 | — |
| 2026-04-07 | 585.63 | 588.98 | 578.4 | 588.59 | — |
| 2026-04-06 | 586.2 | 590.61 | 584.69 | 588.5 | — |
| 2026-04-02 | 573.97 | 585.99 | 571.92 | 584.98 | — |
| 2026-04-01 | 581.48 | 587.74 | 580.42 | 584.31 | — |
| 2026-03-31 | 564.29 | 578.64 | 564.21 | 577.18 | — |
| 2026-03-30 | 567.34 | 568.04 | 555.6 | 558.28 | — |
| 2026-03-27 | 570.81 | 571.02 | 561.57 | 562.58 | — |
| 2026-03-26 | 582.6 | 584.61 | 573.43 | 573.79 | — |
| 2026-03-25 | 589.11 | 591.37 | 585.69 | 587.82 | — |
| 2026-03-24 | 584.82 | 587.93 | 581.94 | 583.98 | — |
| 2026-03-23 | 590.47 | 595.08 | 585.96 | 588 | — |
| 2026-03-20 | 591.07 | 591.15 | 578.54 | 582.06 | — |
| 2026-03-19 | 589.53 | 595.8 | 587.08 | 593.02 | — |
| 2026-03-18 | 601.5 | 603.15 | 594.56 | 594.9 | — |
| 2026-03-17 | 603.14 | 605.89 | 601.87 | 603.31 | — |
| 2026-03-16 | 600.04 | 603.85 | 599.12 | 600.38 | — |
| 2026-03-13 | 599.73 | 603.6 | 592.57 | 593.72 | — |
| 2026-03-12 | 602.76 | 604.14 | 597.05 | 597.26 | — |
| 2026-03-11 | 608.95 | 612.43 | 605.03 | 607.69 | — |
| 2026-03-10 | 607.78 | 613.29 | 605.42 | 607.77 | — |
| 2026-03-09 | 594.23 | 609.27 | 591.33 | 607.76 | — |
| 2026-03-06 | 600.31 | 606 | 598.33 | 599.75 | — |
| 2026-03-05 | 607.4 | 612.76 | 602.26 | 608.91 | — |
| 2026-03-04 | 604.16 | 612.88 | 603.43 | 610.75 | — |