Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	160.78	163.04	160.61	162.24	38,378,868	+2.39(+1.50%)
Jan 30, 2019	157.64	160.43	157.16	159.85	42,540,656	+3.97(+2.54%)
Jan 29, 2019	157.46	157.50	155.32	155.88	31,636,820	-1.49(-0.94%)
Jan 28, 2019	157.29	157.38	156.06	157.37	34,562,728	-1.97(-1.24%)
Jan 25, 2019	158.69	159.82	158.18	159.34	37,796,192	+1.88(+1.20%)
Jan 24, 2019	156.94	157.69	156.36	157.46	33,526,680	+1.01(+0.65%)
Jan 23, 2019	157.04	157.75	154.68	156.44	39,399,672	+0.20(+0.13%)
Jan 22, 2019	158.28	158.36	155.10	156.24	58,701,452	-3.19(-2.00%)
Jan 18, 2019	159.04	160.18	158.06	159.43	59,269,104	+1.56(+0.99%)
Jan 17, 2019	156.14	158.58	155.88	157.87	40,561,752	+1.24(+0.79%)
Jan 16, 2019	156.91	158.02	156.58	156.64	34,962,528	-0.03(-0.02%)
Jan 15, 2019	154.34	156.88	154.28	156.66	42,247,860	+3.00(+1.95%)
Jan 14, 2019	153.71	154.33	153.01	153.66	31,741,006	-1.37(-0.88%)
Jan 11, 2019	154.68	155.20	154.17	155.03	31,277,370	-0.57(-0.37%)
Jan 10, 2019	153.97	155.69	153.12	155.60	40,203,656	+0.44(+0.29%)
Jan 09, 2019	154.51	155.84	153.86	155.16	48,078,292	+1.25(+0.81%)
Jan 08, 2019	153.94	154.47	151.67	153.91	51,031,252	+1.38(+0.90%)
Jan 07, 2019	151.03	153.27	150.62	152.53	53,853,096	+1.79(+1.19%)
Jan 04, 2019	146.82	151.47	146.40	150.73	77,434,512	+6.19(+4.28%)
Jan 03, 2019	147.23	147.87	144.23	144.55	77,376,112	-4.88(-3.27%)
Jan 02, 2019	145.68	150.27	145.57	149.43	60,315,052	+0.60(+0.40%)
Dec 31, 2018	149.03	149.53	147.34	148.83	54,949,172	+1.24(+0.84%)
Dec 28, 2018	148.59	150.11	146.38	147.59	80,696,624	-0.08(-0.05%)
Dec 27, 2018	145.27	147.79	141.90	147.66	88,630,656	+0.57(+0.39%)
Dec 26, 2018	140.01	147.17	139.02	147.09	102,329,816	+8.64(+6.24%)
Dec 24, 2018	141.00	142.77	138.41	138.45	58,211,896	-3.52(-2.48%)
Dec 21, 2018	147.25	148.24	141.15	141.97	146,695,952	-4.54(-3.10%)
Dec 20, 2018	148.31	149.96	144.68	146.51	102,760,264	-2.16(-1.45%)
Dec 19, 2018	152.24	154.62	147.52	148.67	84,831,888	-3.74(-2.46%)
Dec 18, 2018	152.65	153.88	151.08	152.41	66,028,044	+0.95(+0.63%)
Dec 17, 2018	154.32	155.53	150.24	151.46	77,668,952	-3.51(-2.27%)
Dec 14, 2018	157.00	157.59	154.60	154.97	58,777,792	-3.87(-2.43%)
Dec 13, 2018	159.76	160.49	157.81	158.84	48,077,152	+0.05(+0.03%)
Dec 12, 2018	159.76	161.24	158.70	158.79	55,847,064	+1.39(+0.88%)
Dec 11, 2018	159.37	159.48	156.07	157.40	61,210,720	+0.52(+0.33%)
Dec 10, 2018	155.00	157.56	153.36	156.88	76,767,872	+1.63(+1.05%)
Dec 07, 2018	159.83	160.78	154.76	155.26	83,604,568	-5.30(-3.30%)
Dec 06, 2018	156.29	160.58	155.63	160.56	74,427,584	+1.12(+0.71%)
Dec 04, 2018	164.88	165.39	159.24	159.43	73,379,160	-6.36(-3.84%)
Dec 03, 2018	166.53	166.73	163.08	165.79	52,696,044	+2.85(+1.75%)
Nov 30, 2018	161.99	163.04	161.18	162.94	38,171,148	+1.17(+0.73%)
Nov 29, 2018	161.62	162.84	160.49	161.77	44,555,928	-0.53(-0.33%)
Nov 28, 2018	158.37	162.30	157.27	162.30	72,755,080	+5.06(+3.22%)
Nov 27, 2018	155.85	157.63	155.06	157.24	37,986,944	+0.53(+0.34%)
Nov 26, 2018	155.31	156.79	154.66	156.71	43,505,208	+3.54(+2.31%)
Nov 23, 2018	153.05	154.74	153.05	153.17	24,430,754	-1.12(-0.72%)
Nov 21, 2018		154.28	154.28	154.28	0	+1.16(+0.76%)
Nov 20, 2018	152.36	155.26	151.17	153.12	106,500,200	-2.79(-1.79%)
Nov 19, 2018	160.41	160.57	155.41	155.91	68,512,520	-5.23(-3.25%)
Nov 16, 2018	160.17	161.92	159.49	161.14	67,969,792	-0.57(-0.35%)
Nov 15, 2018	158.59	162.15	157.26	161.71	76,020,744	+2.78(+1.75%)
Nov 14, 2018	161.71	162.30	158.02	158.93	77,649,440	-1.22(-0.76%)
Nov 13, 2018	160.81	163.05	159.70	160.15	66,516,396	+0.13(+0.08%)
Nov 12, 2018	163.87	164.16	159.87	160.02	64,800,656	-4.99(-3.03%)
Nov 09, 2018	166.27	166.68	163.70	165.01	52,598,616	-2.83(-1.69%)
Nov 08, 2018	168.13	168.65	167.04	167.84	41,816,736	-1.08(-0.64%)
Nov 07, 2018	165.71	168.92	165.35	168.92	53,122,956	+5.14(+3.14%)
Nov 06, 2018	162.52	164.69	162.32	163.78	34,834,964	+1.23(+0.76%)
Nov 05, 2018	163.17	163.22	160.74	162.55	40,929,080	-0.40(-0.25%)
Nov 02, 2018	165.02	166.00	161.84	162.95	78,963,048	-2.58(-1.56%)