Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ:QQQ)

519.11 -0.82 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 519.44 520.68 511.93 519.11 67,627,328 -0.82(-0.16%)
May 29, 2025 526.33 526.48 517.32 519.93 58,618,968 +1.02(+0.20%)
May 28, 2025 522.18 523.68 518.40 518.91 45,796,568 -2.31(-0.44%)
May 27, 2025 516.15 521.71 514.59 521.22 47,164,476 +11.98(+2.35%)
May 23, 2025 506.18 511.84 505.58 509.24 58,404,388 -4.76(-0.93%)
May 22, 2025 513.66 517.71 512.30 514.00 55,555,292 +0.96(+0.19%)
May 21, 2025 516.27 523.00 511.24 513.04 71,242,888 -7.23(-1.39%)
May 20, 2025 519.47 520.93 516.66 520.27 42,475,184 -1.74(-0.33%)
May 19, 2025 514.24 522.53 514.24 522.01 52,472,796 +0.50(+0.10%)
May 16, 2025 520.66 521.70 517.10 521.51 48,618,832 +2.26(+0.44%)
May 15, 2025 516.52 521.93 515.17 519.25 50,210,916 +0.57(+0.11%)
May 14, 2025 516.77 519.23 515.75 518.68 46,997,028 +3.09(+0.60%)
May 13, 2025 509.16 517.39 508.42 515.59 53,359,504 +7.74(+1.52%)
May 12, 2025 506.99 507.89 501.48 507.85 45,037,388 +19.88(+4.07%)
May 09, 2025 490.21 491.54 486.19 487.97 27,767,734 -0.32(-0.07%)
May 08, 2025 488.53 492.70 484.17 488.29 40,307,872 +4.99(+1.03%)
May 07, 2025 482.08 485.80 476.78 483.30 38,055,068 +1.89(+0.39%)
May 06, 2025 479.56 485.05 478.19 481.41 32,630,044 -4.52(-0.93%)
May 05, 2025 484.60 489.03 484.10 485.93 28,279,924 -2.90(-0.59%)
May 02, 2025 486.54 490.91 484.83 488.83 39,317,040 +7.15(+1.48%)
May 01, 2025 483.41 487.18 480.74 481.68 43,205,604 +6.21(+1.31%)
Apr 30, 2025 467.13 477.20 462.43 475.47 46,863,484 -0.06(-0.01%)
Apr 29, 2025 470.17 476.42 469.59 475.53 30,548,092 +3.12(+0.66%)
Apr 28, 2025 473.03 474.81 466.03 472.41 33,528,342 -0.15(-0.03%)
Apr 25, 2025 466.97 473.09 465.39 472.56 39,010,112 +5.21(+1.11%)
Apr 24, 2025 456.48 467.66 455.83 467.35 45,864,072 +12.79(+2.81%)
Apr 23, 2025 458.17 463.38 452.88 454.56 55,944,792 +10.08(+2.27%)
Apr 22, 2025 438.82 447.58 437.62 444.48 52,946,740 +11.37(+2.63%)
Apr 21, 2025 438.23 439.08 427.93 433.11 44,428,916 -10.99(-2.47%)
Apr 17, 2025 447.17 447.75 441.36 444.10 45,196,992 -0.08(-0.02%)
Apr 16, 2025 449.03 452.62 437.76 444.18 48,885,408 -13.81(-3.02%)
Apr 15, 2025 458.54 462.38 456.15 457.99 35,381,136 +0.51(+0.11%)
Apr 14, 2025 464.46 465.05 452.63 457.48 43,940,816 +3.08(+0.68%)
Apr 11, 2025 444.65 455.79 441.33 454.40 52,488,488 +8.22(+1.84%)
Apr 10, 2025 453.56 455.59 432.63 446.18 108,348,792 -19.82(-4.25%)
Apr 09, 2025 415.57 467.83 415.43 466.00 142,716,496 +49.94(+12.00%)
Apr 08, 2025 438.16 443.14 409.79 416.06 100,732,376 -7.63(-1.80%)
Apr 07, 2025 408.66 435.56 402.39 423.69 161,243,248 -2.38(-0.56%)
Apr 04, 2025 438.14 440.37 423.58 426.07 117,260,656 -24.59(-5.46%)
Apr 03, 2025 456.44 460.07 450.14 450.66 70,386,040 -25.49(-5.35%)
Apr 02, 2025 466.12 479.56 465.86 476.15 49,460,028 +3.45(+0.73%)
Apr 01, 2025 467.30 473.63 464.42 472.70 41,039,940 +3.78(+0.81%)
Mar 31, 2025 461.92 469.86 457.33 468.92 52,961,152 -0.02(-0.00%)
Mar 28, 2025 479.81 480.52 468.05 468.94 46,404,808 -12.68(-2.63%)
Mar 27, 2025 482.41 486.58 480.25 481.62 33,527,372 -2.76(-0.57%)
Mar 26, 2025 492.30 493.16 482.82 484.38 34,950,640 -9.08(-1.84%)
Mar 25, 2025 491.39 493.62 490.42 493.46 25,991,340 +2.80(+0.57%)
Mar 24, 2025 487.74 491.51 484.40 490.66 34,490,288 +10.54(+2.19%)
Mar 21, 2025 473.37 480.89 472.20 480.12 42,573,504 +1.58(+0.33%)
Mar 20, 2025 476.17 483.83 475.47 478.55 36,811,300 -1.63(-0.34%)
Mar 19, 2025 476.10 484.61 474.16 480.17 40,452,956 +6.34(+1.34%)
Mar 18, 2025 478.70 478.90 471.71 473.83 39,046,976 -8.22(-1.70%)
Mar 17, 2025 478.90 485.12 477.09 482.05 41,757,232 +3.10(+0.65%)
Mar 14, 2025 473.02 479.84 472.42 478.95 43,838,532 +11.30(+2.42%)
Mar 13, 2025 475.54 475.57 465.74 467.64 46,536,976 -8.57(-1.80%)
Mar 12, 2025 478.45 480.34 471.09 476.21 46,977,028 +5.31(+1.13%)
Mar 11, 2025 471.65 478.09 466.31 470.90 68,783,224 -1.13(-0.24%)
Mar 10, 2025 482.73 483.25 467.96 472.03 76,345,224 -19.03(-3.88%)
Mar 07, 2025 486.44 492.55 479.81 491.06 54,863,392 +3.58(+0.74%)
Mar 06, 2025 492.95 497.84 485.48 487.47 57,435,932 -13.79(-2.75%)
Mar 05, 2025 495.46 502.88 490.53 501.26 46,260,684 +6.45(+1.30%)
Mar 04, 2025 493.44 502.99 487.01 494.81 67,660,824 -1.50(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.