Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	513.95	517.15	513.37	516.87	18,524,020	+1.58(+0.31%)
Dec 02, 2024	511.01	516.26	510.62	515.29	25,097,048	+5.55(+1.09%)
Nov 29, 2024	505.93	510.34	505.31	509.74	15,334,999	+4.44(+0.88%)
Nov 27, 2024	508.17	508.24	501.93	505.30	24,957,756	-4.01(-0.79%)
Nov 26, 2024	508.08	510.14	507.23	509.31	26,429,932	+2.72(+0.54%)
Nov 25, 2024	509.90	511.45	504.26	506.59	26,034,114	+0.80(+0.16%)
Nov 22, 2024	504.42	506.53	502.78	505.79	23,827,058	+0.81(+0.16%)
Nov 21, 2024	506.24	506.96	497.56	504.98	34,378,596	+1.81(+0.36%)
Nov 20, 2024	503.16	503.48	496.56	503.17	29,332,172	-0.29(-0.06%)
Nov 19, 2024	497.42	503.95	497.08	503.46	24,346,128	+3.44(+0.69%)
Nov 18, 2024	498.13	502.14	496.73	500.02	27,137,020	+3.45(+0.69%)
Nov 15, 2024	502.94	503.33	494.49	496.57	51,586,148	-12.12(-2.38%)
Nov 14, 2024	511.91	512.79	507.77	508.69	28,683,188	-3.56(-0.69%)
Nov 13, 2024	512.40	514.98	509.95	512.25	24,544,452	-0.66(-0.13%)
Nov 12, 2024	513.77	514.66	509.83	512.91	25,761,660	-0.93(-0.18%)
Nov 11, 2024	515.37	515.58	510.92	513.84	24,092,768	-0.30(-0.06%)
Nov 08, 2024	513.03	514.92	512.41	514.14	22,924,704	+0.60(+0.12%)
Nov 07, 2024	508.40	514.33	508.34	513.54	32,879,184	+7.96(+1.57%)
Nov 06, 2024	500.56	506.41	499.60	505.58	42,722,148	+13.37(+2.72%)
Nov 05, 2024	487.61	492.88	487.52	492.21	23,928,846	+6.20(+1.28%)
Nov 04, 2024	486.82	489.38	484.25	486.01	23,224,594	-1.42(-0.29%)
Nov 01, 2024	485.50	490.75	485.20	487.43	33,781,552	+3.58(+0.74%)
Oct 31, 2024	492.38	492.43	483.75	483.85	41,388,824	-12.53(-2.52%)
Oct 30, 2024	499.39	500.35	495.89	496.38	29,675,256	-3.78(-0.76%)
Oct 29, 2024	495.72	501.35	493.85	500.16	28,040,888	+4.76(+0.96%)
Oct 28, 2024	498.46	498.52	495.10	495.40	20,458,916	+0.08(+0.02%)
Oct 25, 2024	495.14	500.28	494.43	495.32	38,762,144	+3.00(+0.61%)
Oct 24, 2024	492.11	493.00	489.44	492.32	22,128,498	+3.96(+0.81%)
Oct 23, 2024	493.59	494.25	485.05	488.36	39,435,388	-7.60(-1.53%)
Oct 22, 2024	492.73	497.44	491.97	495.96	26,658,028	+0.54(+0.11%)
Oct 21, 2024	493.25	496.23	491.31	495.42	30,288,288	+0.95(+0.19%)
Oct 18, 2024	494.06	495.57	493.30	494.47	25,588,416	+3.22(+0.66%)
Oct 17, 2024	496.44	496.49	491.19	491.25	27,376,172	+0.34(+0.07%)
Oct 16, 2024	491.18	491.69	487.57	490.91	22,950,904	+0.06(+0.01%)
Oct 15, 2024	497.83	498.50	488.68	490.85	34,744,372	-6.65(-1.34%)
Oct 14, 2024	495.77	498.83	495.26	497.50	26,058,396	+4.14(+0.84%)
Oct 11, 2024	490.74	494.39	490.17	493.36	20,644,764	+0.77(+0.16%)
Oct 10, 2024	490.85	494.47	489.53	492.59	25,714,716	-0.56(-0.11%)
Oct 09, 2024	489.00	493.73	487.95	493.15	24,964,692	+3.85(+0.79%)
Oct 08, 2024	484.66	489.99	483.85	489.30	28,246,784	+7.20(+1.49%)
Oct 07, 2024	485.39	486.57	480.87	482.10	24,935,990	-5.22(-1.07%)
Oct 04, 2024	487.45	487.88	482.38	487.32	30,744,912	+5.73(+1.19%)
Oct 03, 2024	479.74	484.55	478.99	481.59	25,289,808	-0.36(-0.07%)
Oct 02, 2024	480.36	483.88	477.72	481.95	23,881,012	+0.68(+0.14%)