Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	224.63	227.72	223.00	227.49	52,192,164	+3.28(+1.47%)
May 28, 2020	223.28	227.59	223.28	224.20	43,959,316	-0.29(-0.13%)
May 27, 2020	222.76	224.61	218.30	224.49	57,048,180	+1.22(+0.55%)
May 26, 2020	227.56	227.69	223.03	223.28	33,845,000	-0.60(-0.27%)
May 22, 2020	222.71	224.08	221.77	223.88	29,504,932	+0.77(+0.35%)
May 21, 2020	225.66	226.29	222.59	223.11	44,624,080	-2.46(-1.09%)
May 20, 2020	223.70	225.93	223.70	225.57	38,294,300	+4.42(+2.00%)
May 19, 2020	221.93	224.06	221.00	221.15	37,066,248	-1.11(-0.50%)
May 18, 2020	220.59	222.92	219.79	222.26	43,631,500	+4.61(+2.12%)
May 15, 2020	213.26	217.71	212.84	217.65	57,186,576	+1.40(+0.65%)
May 14, 2020	212.63	216.29	210.55	216.25	52,754,104	+2.43(+1.14%)
May 13, 2020	217.05	218.96	211.25	213.82	67,083,420	-1.59(-0.74%)
May 12, 2020	221.75	222.36	215.41	215.41	41,954,332	-5.75(-2.60%)
May 11, 2020	217.88	222.19	217.63	221.16	36,501,480	+1.96(+0.89%)
May 08, 2020	217.92	219.34	216.88	219.20	32,789,710	+2.96(+1.37%)
May 07, 2020	216.17	217.12	214.87	216.24	39,489,720	+2.75(+1.29%)
May 06, 2020	213.85	215.48	212.62	213.49	37,300,744	+1.31(+0.62%)
May 05, 2020	211.93	214.60	211.39	212.18	38,702,252	+2.38(+1.13%)
May 04, 2020	206.28	210.03	205.81	209.80	33,649,312	+2.42(+1.17%)
May 01, 2020	209.14	211.22	206.35	207.38	50,054,768	-6.02(-2.82%)
Apr 30, 2020	214.47	214.50	211.88	213.40	44,337,664	-0.09(-0.04%)
Apr 29, 2020	210.77	214.43	209.72	213.49	49,831,104	+7.31(+3.55%)
Apr 28, 2020	211.80	211.85	205.89	206.18	47,986,824	-3.96(-1.88%)
Apr 27, 2020	210.74	211.18	209.10	210.13	37,350,864	+1.68(+0.80%)
Apr 24, 2020	205.63	208.91	204.23	208.46	35,189,000	+3.24(+1.58%)
Apr 23, 2020	206.47	209.03	204.81	205.22	44,300,892	-0.44(-0.21%)
Apr 22, 2020	203.88	207.00	203.09	205.66	41,168,484	+5.93(+2.97%)
Apr 21, 2020	205.33	205.84	198.50	199.73	74,744,800	-7.66(-3.69%)
Apr 20, 2020	207.90	210.45	207.22	207.40	39,182,868	-2.48(-1.18%)
Apr 17, 2020	210.52	211.06	206.74	209.87	64,486,308	+1.99(+0.96%)
Apr 16, 2020	206.45	208.97	204.41	207.88	65,809,268	+3.72(+1.82%)
Apr 15, 2020	203.23	206.50	201.91	204.16	48,169,980	-2.37(-1.15%)
Apr 14, 2020	201.96	207.15	201.22	206.53	65,511,180	+8.61(+4.35%)
Apr 13, 2020	194.89	198.30	193.75	197.92	43,909,112	+2.12(+1.08%)
Apr 09, 2020	197.18	198.10	194.02	195.80	70,088,008	+0.28(+0.14%)
Apr 08, 2020	193.09	196.11	191.23	195.52	46,992,452	+4.06(+2.12%)
Apr 07, 2020	197.05	197.56	191.07	191.46	71,566,320	-0.08(-0.04%)
Apr 06, 2020	185.59	192.68	184.43	191.53	66,294,360	+12.78(+7.15%)
Apr 03, 2020	180.83	182.36	176.73	178.75	48,713,708	-2.57(-1.42%)
Apr 02, 2020	177.02	185.31	176.41	181.33	57,817,920	+3.61(+2.03%)
Apr 01, 2020	180.16	182.94	176.31	177.72	55,056,748	-6.20(-3.37%)
Mar 31, 2020	186.71	190.34	183.92	183.92	64,190,420	-3.28(-1.75%)
Mar 30, 2020	182.39	187.65	181.65	187.21	50,576,728	+6.57(+3.64%)
Mar 27, 2020	182.22	185.72	180.01	180.64	60,364,256	-6.43(-3.44%)
Mar 26, 2020	178.99	187.87	178.99	187.07	81,798,192	+9.36(+5.27%)
Mar 25, 2020	179.78	184.74	175.45	177.71	90,880,160	-1.33(-0.74%)
Mar 24, 2020	175.38	179.20	173.47	179.04	97,192,648	+12.87(+7.74%)
Mar 23, 2020	166.62	169.82	160.78	166.17	127,583,576	+0.12(+0.07%)
Mar 20, 2020	176.79	177.89	165.47	166.05	122,316,040	-6.77(-3.92%)
Mar 19, 2020	170.90	178.49	166.95	172.82	123,928,648	+1.03(+0.60%)
Mar 18, 2020	166.93	174.34	162.26	171.79	117,113,112	-5.39(-3.04%)
Mar 17, 2020	170.69	179.37	165.16	177.18	124,401,880	+10.71(+6.43%)
Mar 16, 2020	169.41	179.65	164.55	166.47	94,487,376	-20.63(-11.03%)
Mar 13, 2020	181.97	189.18	173.28	187.10	138,659,392	+14.61(+8.47%)
Mar 12, 2020	177.13	185.58	172.12	172.49	141,517,888	-17.41(-9.17%)
Mar 11, 2020	193.92	195.28	187.48	189.90	91,403,896	-6.75(-3.43%)
Mar 10, 2020	195.57	198.73	188.40	196.65	103,208,944	+8.36(+4.44%)
Mar 09, 2020	189.17	195.68	186.88	188.30	119,237,368	-14.06(-6.95%)
Mar 06, 2020	199.09	203.45	197.38	202.35	92,344,024	-3.47(-1.69%)
Mar 05, 2020	206.90	210.47	204.38	205.83	80,626,288	-6.45(-3.04%)
Mar 04, 2020	207.51	212.38	205.61	212.28	74,841,808	+8.50(+4.17%)
Mar 03, 2020	211.19	213.63	201.96	203.77	135,072,704	-6.75(-3.21%)