Skip to main content

Nasdaq ETF (NQ: QQQ )

480.26 +0.88 (+0.18%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 275.54 276.37 272.65 274.58 48,553,536 -3.23(-1.16%)
Oct 28, 2022 268.93 278.29 268.76 277.81 63,656,588 +8.25(+3.06%)
Oct 27, 2022 273.44 274.91 269.04 269.56 58,396,792 -5.00(-1.82%)
Oct 26, 2022 275.09 280.54 274.07 274.56 64,588,020 -6.20(-2.21%)
Oct 25, 2022 276.02 281.15 274.53 280.77 59,525,556 +5.69(+2.07%)
Oct 24, 2022 272.35 276.02 268.68 275.08 64,690,788 +2.99(+1.10%)
Oct 21, 2022 264.73 272.63 263.59 272.08 78,852,904 +6.23(+2.34%)
Oct 20, 2022 266.31 271.51 264.68 265.85 61,325,656 -1.36(-0.51%)
Oct 19, 2022 266.66 270.37 264.82 267.21 53,657,184 -0.98(-0.36%)
Oct 18, 2022 273.18 273.85 265.49 268.19 70,477,216 +2.10(+0.79%)
Oct 17, 2022 263.61 266.97 263.51 266.09 65,150,772 +8.50(+3.30%)
Oct 14, 2022 267.92 268.52 256.99 257.58 78,672,288 -7.98(-3.01%)
Oct 13, 2022 252.07 266.90 251.18 265.56 114,185,192 +6.09(+2.35%)
Oct 12, 2022 260.21 262.15 258.78 259.48 51,042,624 -0.09(-0.03%)
Oct 11, 2022 261.49 264.39 257.87 259.57 67,226,512 -3.62(-1.37%)
Oct 10, 2022 266.04 266.43 260.45 263.18 61,180,060 -2.66(-1.00%)
Oct 07, 2022 271.69 271.82 264.50 265.84 72,229,608 -10.53(-3.81%)
Oct 06, 2022 277.56 280.74 276.05 276.37 54,302,924 -2.19(-0.79%)
Oct 05, 2022 274.91 280.37 272.08 278.56 56,267,252 -0.15(-0.05%)
Oct 04, 2022 275.61 279.42 275.61 278.71 67,436,848 +8.50(+3.14%)
Oct 03, 2022 265.81 271.83 264.29 270.22 62,531,092 +6.19(+2.35%)
Sep 30, 2022 267.75 271.86 263.87 264.02 79,444,848 -4.55(-1.70%)
Sep 29, 2022 272.52 272.90 265.58 268.58 82,463,672 -7.97(-2.88%)
Sep 28, 2022 271.13 277.84 269.64 276.55 80,983,152 +5.39(+1.99%)
Sep 27, 2022 274.44 276.82 268.81 271.15 70,549,208 +0.11(+0.04%)
Sep 26, 2022 271.70 276.10 270.25 271.05 71,908,656 -1.13(-0.41%)
Sep 23, 2022 274.19 274.48 268.73 272.17 75,796,232 -4.50(-1.63%)
Sep 22, 2022 278.58 279.60 275.44 276.68 63,535,460 -3.45(-1.23%)
Sep 21, 2022 286.08 290.39 279.99 280.12 83,735,704 -5.11(-1.79%)
Sep 20, 2022 285.00 287.54 282.91 285.23 51,770,240 -2.29(-0.80%)
Sep 19, 2022 282.63 287.68 282.57 287.52 53,199,376 +2.22(+0.78%)
Sep 16, 2022 283.73 285.70 281.65 285.30 81,122,880 -1.75(-0.61%)
Sep 15, 2022 289.99 292.41 285.44 287.06 68,409,184 -4.86(-1.67%)
Sep 14, 2022 290.77 292.81 288.99 291.92 55,572,776 +2.30(+0.79%)
Sep 13, 2022 297.61 298.81 288.72 289.62 80,538,600 -16.80(-5.48%)
Sep 12, 2022 304.22 306.76 303.90 306.43 46,457,964 +3.60(+1.19%)
Sep 09, 2022 298.63 303.33 296.35 302.83 56,915,468 +6.48(+2.19%)
Sep 08, 2022 292.73 297.68 291.35 296.35 56,512,984 +1.53(+0.52%)
Sep 07, 2022 289.46 295.82 289.20 294.82 50,180,916 +5.84(+2.02%)
Sep 06, 2022 291.56 292.48 286.83 288.98 57,835,040 -2.09(-0.72%)
Sep 02, 2022 298.14 299.53 289.44 291.07 65,687,312 -4.17(-1.41%)
Sep 01, 2022 292.60 295.62 288.88 295.24 58,736,360 +0.13(+0.04%)
Aug 31, 2022 299.77 300.68 295.01 295.12 51,582,140 -1.73(-0.58%)
Aug 30, 2022 301.85 302.47 294.30 296.84 51,837,912 -3.34(-1.11%)
Aug 29, 2022 300.39 302.94 299.07 300.18 48,953,356 -2.99(-0.99%)
Aug 26, 2022 315.83 317.05 303.08 303.17 70,749,632 -12.96(-4.10%)
Aug 25, 2022 312.43 316.15 311.37 316.13 38,787,736 +5.49(+1.77%)
Aug 24, 2022 309.26 312.47 308.64 310.64 39,069,748 +0.90(+0.29%)
Aug 23, 2022 309.76 312.60 308.98 309.74 40,008,184 -0.26(-0.08%)
Aug 22, 2022 314.08 314.31 309.18 310.00 51,775,532 -8.38(-2.63%)
Aug 19, 2022 321.64 322.30 317.61 318.38 52,884,796 -6.33(-1.95%)
Aug 18, 2022 323.88 325.90 322.25 324.71 42,587,036 +0.78(+0.24%)
Aug 17, 2022 324.50 326.83 321.83 323.93 48,468,836 -3.74(-1.14%)
Aug 16, 2022 327.44 329.78 324.59 327.67 41,729,220 -0.77(-0.23%)
Aug 15, 2022 324.85 328.93 324.83 328.44 39,435,060 +2.63(+0.81%)
Aug 12, 2022 321.64 326.00 320.59 325.80 41,504,648 +6.22(+1.95%)
Aug 11, 2022 323.74 325.77 318.87 319.58 46,514,948 -1.82(-0.57%)
Aug 10, 2022 320.08 321.70 317.59 321.40 52,107,432 +8.73(+2.79%)
Aug 09, 2022 314.34 314.60 311.04 312.68 40,260,152 -3.58(-1.13%)
Aug 08, 2022 318.21 321.94 314.78 316.26 44,653,704 -1.03(-0.32%)
Aug 05, 2022 314.76 319.33 313.97 317.28 54,685,416 -2.61(-0.82%)
Aug 04, 2022 318.49 320.21 316.32 319.90 39,448,080 +1.49(+0.47%)
Aug 03, 2022 311.66 319.23 311.60 318.41 54,500,264 +8.44(+2.72%)
Aug 02, 2022 308.57 314.12 307.51 309.97 49,312,012 -0.93(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.