QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 201044.5944.8644.4044.7640.4066,222,400
Feb 25, 201044.1444.7043.8344.6040.2697,961,300
Feb 24, 201044.3944.7944.3244.6140.2686,591,000
Feb 23, 201044.7144.7443.9544.1639.8695,814,400
Feb 22, 201045.0145.0344.5644.7440.3872,055,000
Feb 19, 201044.7345.0544.6244.8340.4680,416,500
Feb 18, 201044.5444.9344.4544.8540.4865,752,600
Feb 17, 201044.5244.5744.2644.5740.2382,691,700
Feb 16, 201044.0844.3543.8544.3240.0083,861,400
Feb 12, 201043.2843.8843.1643.7639.5093,938,500
Feb 11, 201043.0343.7942.7643.6739.4293,050,800
Feb 10, 201043.1143.3142.7543.0238.8394,102,900
Feb 09, 201043.1843.5142.7643.1138.91118,956,000
Feb 08, 201042.9143.1842.6442.6738.5194,354,400
Feb 05, 201042.7343.0242.1242.9838.79213,618,600
Feb 04, 201043.5743.6642.6242.6238.47151,652,500
Feb 03, 201043.4443.9743.4243.8939.6193,581,600
Feb 02, 201043.3343.7843.0343.6539.40110,727,700
Feb 01, 201042.9043.2842.8843.2639.05136,827,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.