Skip to main content

Nasdaq ETF (NQ: QQQ )

281.93 -0.05 (-0.02%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 278.28 283.81 275.42 281.98 55,585,672 -0.15(-0.05%)
Oct 04, 2022 278.99 282.85 278.99 282.13 66,619,968 +8.60(+3.14%)
Oct 03, 2022 269.07 275.16 267.53 273.53 61,773,636 +6.27(+2.35%)
Sep 30, 2022 271.03 275.19 267.10 267.26 78,482,512 -4.61(-1.70%)
Sep 29, 2022 275.86 276.25 268.84 271.87 81,464,768 -8.07(-2.88%)
Sep 28, 2022 274.46 281.25 272.94 279.94 80,002,184 +5.46(+1.99%)
Sep 27, 2022 277.81 280.21 272.11 274.48 69,694,624 +0.11(+0.04%)
Sep 26, 2022 275.03 279.49 273.56 274.37 71,037,608 -1.14(-0.41%)
Sep 23, 2022 277.55 277.85 272.02 275.51 74,878,088 -4.56(-1.63%)
Sep 22, 2022 282.00 283.03 278.81 280.07 62,765,836 -3.49(-1.23%)
Sep 21, 2022 289.59 293.95 283.42 283.56 82,721,392 -5.17(-1.79%)
Sep 20, 2022 288.49 291.07 286.38 288.73 51,143,132 -2.32(-0.80%)
Sep 19, 2022 286.10 291.21 286.04 291.05 52,554,956 +1.73(+0.60%)
Sep 16, 2022 287.72 289.72 285.62 289.32 79,996,576 -1.78(-0.61%)
Sep 15, 2022 294.07 296.53 289.46 291.10 67,459,392 -4.93(-1.67%)
Sep 14, 2022 294.86 296.93 293.06 296.03 54,801,208 +2.33(+0.79%)
Sep 13, 2022 301.80 303.00 292.79 293.70 79,420,408 -17.04(-5.48%)
Sep 12, 2022 308.50 311.08 308.18 310.74 45,812,944 +3.65(+1.19%)
Sep 09, 2022 302.83 307.60 300.52 307.09 56,125,256 +6.57(+2.19%)
Sep 08, 2022 296.85 301.87 295.45 300.52 55,728,360 +1.55(+0.52%)
Sep 07, 2022 293.54 299.99 293.27 298.97 49,484,192 +5.92(+2.02%)
Sep 06, 2022 295.66 296.60 290.87 293.05 57,032,060 -2.12(-0.72%)
Sep 02, 2022 302.34 303.75 293.52 295.17 64,775,312 -4.23(-1.41%)
Sep 01, 2022 296.72 299.78 292.95 299.40 57,920,868 +0.13(+0.04%)
Aug 31, 2022 303.99 304.91 299.16 299.27 50,865,976 -1.75(-0.58%)
Aug 30, 2022 306.10 306.73 298.44 301.02 51,118,196 -3.39(-1.11%)
Aug 29, 2022 304.62 307.22 303.28 304.41 48,273,692 -3.03(-0.99%)
Aug 26, 2022 320.28 321.51 307.35 307.44 69,767,344 -13.14(-4.10%)
Aug 25, 2022 316.83 320.60 315.76 320.58 38,249,032 +5.57(+1.77%)
Aug 24, 2022 313.61 316.87 312.99 315.01 38,527,552 +0.91(+0.29%)
Aug 23, 2022 314.12 317.00 313.33 314.10 39,452,712 -0.26(-0.08%)
Aug 22, 2022 318.50 318.74 313.53 314.36 51,056,684 -8.50(-2.63%)
Aug 19, 2022 326.17 326.84 322.08 322.86 52,150,548 -6.42(-1.95%)
Aug 18, 2022 328.44 330.49 326.79 329.28 41,995,760 +0.79(+0.24%)
Aug 17, 2022 329.07 331.43 326.36 328.49 47,795,896 -3.79(-1.14%)
Aug 16, 2022 332.05 334.42 329.16 332.28 41,149,852 -0.78(-0.23%)
Aug 15, 2022 329.42 333.56 329.40 333.06 38,887,544 +2.67(+0.81%)
Aug 12, 2022 326.17 330.58 325.10 330.39 40,928,400 +6.31(+1.95%)
Aug 11, 2022 328.30 330.36 323.36 324.08 45,869,136 -1.85(-0.57%)
Aug 10, 2022 324.59 326.23 322.06 325.93 51,383,976 +8.85(+2.79%)
Aug 09, 2022 318.77 319.03 315.42 317.08 39,701,160 -3.63(-1.13%)
Aug 08, 2022 322.69 326.47 319.21 320.71 44,032,672 -1.04(-0.32%)
Aug 05, 2022 319.19 323.83 318.39 321.75 53,926,168 -2.65(-0.82%)
Aug 04, 2022 322.97 324.72 320.77 324.40 38,900,380 +1.51(+0.47%)
Aug 03, 2022 316.05 323.73 315.99 322.89 53,740,576 +8.56(+2.72%)
Aug 02, 2022 312.92 318.55 311.84 314.33 48,627,368 -0.94(-0.30%)
Aug 01, 2022 313.65 318.81 312.53 315.27 46,414,900 -0.19(-0.06%)
Jul 29, 2022 311.39 316.39 309.93 315.46 57,501,204 +5.65(+1.82%)
Jul 28, 2022 306.59 310.40 302.75 309.81 55,067,592 +3.00(+0.98%)
Jul 27, 2022 299.04 308.54 298.46 306.81 69,181,240 +12.44(+4.23%)
Jul 26, 2022 298.53 298.79 293.54 294.37 49,980,752 -5.90(-1.96%)
Jul 25, 2022 302.02 302.50 298.22 300.27 40,443,688 -1.72(-0.57%)
Jul 22, 2022 306.43 308.55 300.12 301.99 57,400,072 -5.39(-1.75%)
Jul 21, 2022 303.50 307.43 300.78 307.38 54,948,056 +4.35(+1.44%)
Jul 20, 2022 298.73 304.24 297.93 303.03 67,617,168 +4.73(+1.59%)
Jul 19, 2022 293.11 298.60 291.47 298.30 55,141,836 +8.90(+3.08%)
Jul 18, 2022 294.72 296.16 288.20 289.40 59,338,436 -2.47(-0.85%)
Jul 15, 2022 289.73 291.98 288.08 291.87 63,926,148 +5.20(+1.81%)
Jul 14, 2022 282.99 287.56 279.80 286.67 63,539,508 +1.02(+0.36%)
Jul 13, 2022 280.60 288.05 280.02 285.65 73,904,896 -0.59(-0.21%)
Jul 12, 2022 290.32 292.28 284.61 286.24 55,599,992 -2.80(-0.97%)
Jul 11, 2022 292.88 293.11 288.14 289.04 55,216,608 -6.31(-2.14%)
Jul 08, 2022 292.08 296.75 291.12 295.35 60,112,808 +0.37(+0.13%)
Jul 07, 2022 289.63 295.70 289.63 294.98 56,911,656 +6.18(+2.14%)
Jul 06, 2022 287.35 290.95 285.59 288.80 63,146,284 +1.84(+0.64%)
Jul 05, 2022 278.31 287.08 276.75 286.96 61,667,580 +4.83(+1.71%)
Jul 01, 2022 278.95 282.53 277.03 282.13 56,676,092 +1.85(+0.66%)
Jun 30, 2022 280.75 283.94 275.78 280.28 79,258,440 -3.52(-1.24%)
Jun 29, 2022 283.40 285.34 280.84 283.80 57,687,556 +0.26(+0.09%)
Jun 28, 2022 293.00 295.65 283.35 283.54 61,795,308 -8.91(-3.05%)
Jun 27, 2022 296.00 296.58 291.29 292.45 55,620,672 -2.16(-0.73%)
Jun 24, 2022 287.74 295.04 287.50 294.61 58,861,284 +9.76(+3.43%)
Jun 23, 2022 283.21 285.72 280.31 284.85 57,307,836 +4.18(+1.49%)
Jun 22, 2022 278.52 285.18 277.91 280.67 67,244,184 -0.41(-0.15%)
Jun 21, 2022 278.75 283.45 278.64 281.08 51,591,428 +6.39(+2.33%)
Jun 17, 2022 272.18 277.19 270.51 274.69 83,374,400 +3.30(+1.22%)
Jun 16, 2022 275.59 276.06 269.28 271.39 81,674,912 -11.41(-4.03%)
Jun 15, 2022 279.42 286.83 276.61 282.80 86,327,488 +6.89(+2.50%)
Jun 14, 2022 277.66 278.66 273.34 275.91 64,691,932 +0.50(+0.18%)
Jun 13, 2022 279.75 282.34 274.53 275.41 94,382,840 -13.43(-4.65%)
Jun 10, 2022 293.65 294.87 288.38 288.84 86,311,744 -10.56(-3.53%)
Jun 09, 2022 305.91 309.05 299.23 299.40 55,742,696 -8.24(-2.68%)
Jun 08, 2022 309.05 311.72 306.77 307.64 38,306,628 -2.23(-0.72%)
Jun 07, 2022 303.81 310.67 302.69 309.87 44,796,356 +2.65(+0.86%)
Jun 06, 2022 310.75 312.35 305.62 307.22 51,748,752 +1.02(+0.33%)
Jun 03, 2022 309.03 310.47 304.92 306.20 61,419,616 -8.18(-2.60%)
Jun 02, 2022 304.85 314.56 303.40 314.38 59,188,424 +8.38(+2.74%)
Jun 01, 2022 310.47 312.65 303.73 306.00 65,242,852 -2.28(-0.74%)
May 31, 2022 309.07 311.33 304.33 308.28 60,877,796 -0.82(-0.27%)
May 27, 2022 302.54 309.25 302.42 309.10 66,990,368 +9.77(+3.26%)
May 26, 2022 290.44 300.92 290.15 299.33 59,415,292 +8.07(+2.77%)
May 25, 2022 285.71 293.39 285.50 291.26 67,899,072 +4.02(+1.40%)
May 24, 2022 288.13 288.86 282.25 287.24 73,450,168 -6.24(-2.13%)
May 23, 2022 289.75 293.87 287.29 293.48 63,455,004 +4.80(+1.66%)
May 20, 2022 293.13 293.80 280.21 288.68 90,374,992 -0.90(-0.31%)
May 19, 2022 289.29 294.39 287.58 289.58 80,038,296 -1.56(-0.54%)
May 18, 2022 301.54 302.25 289.85 291.14 79,385,456 -15.03(-4.91%)
May 17, 2022 304.45 306.56 300.55 306.17 62,625,160 +7.73(+2.59%)
May 16, 2022 300.15 302.26 297.13 298.44 59,119,052 -3.50(-1.16%)
May 13, 2022 295.72 303.00 294.08 301.94 83,954,648 +10.79(+3.71%)
May 12, 2022 287.45 295.75 284.94 291.15 120,642,952 -0.69(-0.24%)
May 11, 2022 298.44 304.09 290.95 291.84 140,873,200 -8.92(-2.97%)
May 10, 2022 304.51 305.76 296.57 300.76 124,044,432 +3.61(+1.21%)
May 09, 2022 303.48 309.35 295.72 297.15 113,325,000 -12.10(-3.91%)
May 06, 2022 310.95 315.09 305.11 309.25 139,773,120 -3.75(-1.20%)
May 05, 2022 325.17 325.25 309.62 313.00 154,388,320 -16.60(-5.04%)
May 04, 2022 319.31 330.29 313.89 329.60 115,988,544 +10.78(+3.38%)
May 03, 2022 318.50 321.17 315.98 318.82 78,101,088 +0.34(+0.11%)
May 02, 2022 312.83 318.72 309.64 318.48 115,494,968 +5.23(+1.67%)
Apr 29, 2022 323.70 327.23 312.60 313.25 92,064,016 -14.76(-4.50%)
Apr 28, 2022 321.85 329.89 317.52 328.01 99,392,128 +11.25(+3.55%)
Apr 27, 2022 317.24 322.88 315.00 316.76 111,050,880 -0.38(-0.12%)
Apr 26, 2022 327.47 327.66 316.86 317.14 105,589,696 -12.44(-3.77%)
Apr 25, 2022 323.73 329.90 322.43 329.58 101,628,120 +4.18(+1.28%)
Apr 22, 2022 334.31 335.56 324.96 325.40 82,756,448 -8.75(-2.62%)
Apr 21, 2022 345.19 347.87 333.20 334.15 75,773,040 -7.06(-2.07%)
Apr 20, 2022 347.09 347.56 339.96 341.21 65,322,616 -5.05(-1.46%)
Apr 19, 2022 338.03 346.85 336.98 346.26 56,354,932 +7.57(+2.24%)
Apr 18, 2022 337.35 341.04 335.79 338.69 58,857,624 +0.26(+0.08%)
Apr 14, 2022 346.44 346.97 338.21 338.43 73,716,232 -7.92(-2.29%)
Apr 13, 2022 339.80 347.43 339.06 346.35 61,205,072 +6.90(+2.03%)
Apr 12, 2022 345.76 347.69 338.04 339.45 72,649,144 -1.44(-0.42%)
Apr 11, 2022 344.81 345.75 340.54 340.89 65,936,948 -8.26(-2.37%)
Apr 08, 2022 352.32 353.09 348.50 349.15 61,956,868 -4.95(-1.40%)
Apr 07, 2022 352.24 356.35 348.69 354.10 63,700,664 +0.84(+0.24%)
Apr 06, 2022 355.65 356.78 350.56 353.26 90,165,200 -7.84(-2.17%)
Apr 05, 2022 367.81 368.54 359.93 361.10 62,676,644 -8.20(-2.22%)
Apr 04, 2022 362.71 369.31 362.44 369.30 46,427,016 +7.45(+2.06%)
Apr 01, 2022 362.81 363.61 358.59 361.85 55,199,052 -0.69(-0.19%)
Mar 31, 2022 367.24 367.60 361.69 362.54 66,989,212 -4.55(-1.24%)
Mar 30, 2022 369.27 370.98 365.57 367.09 68,983,560 -4.10(-1.10%)
Mar 29, 2022 368.90 371.83 366.06 371.19 68,105,712 +6.28(+1.72%)
Mar 28, 2022 359.34 365.01 358.07 364.91 56,762,148 +5.56(+1.55%)
Mar 25, 2022 359.59 360.67 354.94 359.35 57,680,168 -0.30(-0.08%)
Mar 24, 2022 353.80 359.70 351.59 359.65 53,502,528 +7.82(+2.22%)
Mar 23, 2022 354.01 357.66 351.77 351.83 70,731,672 -5.13(-1.44%)
Mar 22, 2022 350.59 357.85 350.20 356.96 63,210,300 +6.88(+1.97%)
Mar 21, 2022 350.20 352.48 345.57 350.08 73,717,664 -1.41(-0.40%)
Mar 18, 2022 342.74 351.79 341.55 351.49 85,596,448 +7.05(+2.05%)
Mar 17, 2022 338.37 344.50 337.04 344.44 68,106,352 +4.12(+1.21%)
Mar 16, 2022 332.17 340.42 328.40 340.32 105,199,848 +12.17(+3.71%)
Mar 15, 2022 320.88 328.95 319.23 328.15 76,432,544 +9.98(+3.14%)
Mar 14, 2022 323.13 326.59 317.45 318.17 79,752,552 -6.23(-1.92%)
Mar 11, 2022 334.32 334.64 323.90 324.40 66,228,876 -7.01(-2.12%)
Mar 10, 2022 330.82 332.51 326.71 331.41 69,311,872 -3.58(-1.07%)
Mar 09, 2022 331.75 336.38 329.09 334.99 64,088,768 +11.58(+3.58%)
Mar 08, 2022 324.05 333.21 319.94 323.41 116,152,576 -1.45(-0.45%)
Mar 07, 2022 337.29 338.48 324.65 324.86 89,599,824 -12.44(-3.69%)
Mar 04, 2022 339.84 341.31 334.92 337.30 77,871,552 -4.96(-1.45%)
Mar 03, 2022 349.93 350.04 340.35 342.26 69,818,848 -4.96(-1.43%)
Mar 02, 2022 343.08 348.59 340.24 347.22 70,476,064 +5.73(+1.68%)
Mar 01, 2022 345.75 348.08 338.90 341.49 67,186,192 -5.31(-1.53%)
Feb 28, 2022 342.51 348.54 341.32 346.80 77,571,216 +1.03(+0.30%)
Feb 25, 2022 341.31 345.98 340.01 345.77 78,842,088 +5.22(+1.53%)
Feb 24, 2022 318.84 341.04 318.49 340.55 129,988,176 +11.13(+3.38%)
Feb 23, 2022 341.32 342.18 329.10 329.42 85,995,632 -7.66(-2.27%)
Feb 22, 2022 338.49 344.04 334.35 337.08 85,615,072 -3.77(-1.11%)
Feb 18, 2022 340.85 0 -9.56(-2.73%)
Feb 17, 2022 352.74 353.46 345.02 350.41 61,442,172 -5.63(-1.58%)
Feb 16, 2022 353.82 357.09 350.71 356.04 58,630,668 -0.09(-0.03%)
Feb 15, 2022 352.91 356.37 351.82 356.13 55,130,044 +8.56(+2.46%)
Feb 14, 2022 346.49 350.98 343.89 347.57 79,998,440 +0.51(+0.15%)
Feb 11, 2022 358.43 360.07 345.80 347.06 101,649,104 -11.37(-3.17%)
Feb 10, 2022 359.52 366.49 356.64 358.43 112,008,608 -8.25(-2.25%)
Feb 09, 2022 363.76 366.81 362.12 366.68 55,504,224 +7.56(+2.11%)
Feb 08, 2022 353.96 360.24 352.80 359.12 64,435,680 +3.99(+1.12%)
Feb 07, 2022 358.62 361.05 353.84 355.13 57,891,088 -1.87(-0.52%)
Feb 04, 2022 354.08 361.40 351.97 357.00 86,318,304 -1.45(-0.41%)
Feb 03, 2022 358.53 352.46 358.45 95,059,504 -10.04(-2.72%)
Feb 02, 2022 369.76 370.10 364.29 368.49 78,340,416 +3.71(+1.02%)
Feb 01, 2022 364.43 366.55 359.14 364.78 74,126,520 +1.73(+0.48%)
Jan 31, 2022 353.20 363.65 363.05 94,177,424 +14.51(+4.16%)
Jan 28, 2022 343.03 352.02 337.95 348.54 108,192,632 +7.54(+2.21%)
Jan 27, 2022 349.40 351.27 340.05 341.00 94,741,320 -3.57(-1.04%)
Jan 26, 2022 352.91 356.88 340.78 344.57 145,768,624 -0.54(-0.16%)
Jan 25, 2022 346.67 350.15 341.68 345.11 122,421,760 -8.19(-2.32%)
Jan 24, 2022 345.90 353.98 334.15 353.30 199,875,904 +1.61(+0.46%)
Jan 21, 2022 359.47 362.18 351.40 351.69 144,272,944 -7.87(-2.19%)
Jan 20, 2022 369.79 373.87 359.56 359.56 88,238,944 -10.89(-2.94%)
Jan 19, 2022 372.15 374.69 366.23 370.44 81,392,208 -1.16(-0.31%)
Jan 18, 2022 374.04 376.22 369.77 371.60 75,504,696 -3.50(-0.93%)
Jan 14, 2022 375.10 0 -2.56(-0.68%)
Jan 13, 2022 388.77 389.47 376.70 377.66 77,645,136 -9.69(-2.50%)
Jan 12, 2022 388.46 390.20 385.01 387.35 54,464,936 +1.85(+0.48%)
Jan 11, 2022 379.36 385.99 377.22 385.50 68,237,112 +5.21(+1.37%)
Jan 10, 2022 374.82 380.64 369.31 380.29 91,721,248 +0.43(+0.11%)
Jan 07, 2022 384.03 385.76 378.04 379.86 72,923,152 -4.16(-1.08%)
Jan 06, 2022 382.42 387.35 380.13 384.02 70,620,016 -0.68(-0.18%)
Jan 05, 2022 394.74 395.89 384.03 384.70 75,270,272 -12.30(-3.10%)
Jan 04, 2022 402.24 402.28 393.29 397.00 59,070,320 -4.68(-1.17%)
Jan 03, 2022 399.05 401.98 396.88 401.68 40,545,072 +3.83(+0.96%)
Dec 31, 2021 399.66 401.06 397.35 397.85 34,902,156 -2.50(-0.62%)
Dec 30, 2021 401.33 403.57 399.75 400.35 23,732,572 -1.20(-0.30%)
Dec 29, 2021 401.75 403.05 399.11 401.55 32,108,274 -0.06(-0.01%)
Dec 28, 2021 404.40 404.58 400.71 401.61 32,976,612 -1.87(-0.46%)
Dec 27, 2021 398.25 403.48 396.92 403.48 33,156,004 +6.56(+1.65%)
Dec 23, 2021 394.31 398.40 394.00 396.92 29,595,864 +2.97(+0.75%)
Dec 22, 2021 388.91 394.16 388.23 393.95 36,978,568 +4.74(+1.22%)
Dec 21, 2021 384.05 389.53 380.20 389.21 48,726,120 +8.52(+2.24%)
Dec 20, 2021 379.57 381.50 377.47 380.69 65,169,552 -4.22(-1.10%)
Dec 17, 2021 383.33 389.19 381.77 384.91 82,258,408 -1.93(-0.50%)
Dec 16, 2021 398.04 398.48 385.21 386.84 82,377,320 -10.21(-2.57%)
Dec 15, 2021 387.94 397.42 383.88 397.05 73,448,976 +8.85(+2.28%)
Dec 14, 2021 387.30 393.02 382.24 388.20 75,105,712 -4.06(-1.04%)
Dec 13, 2021 398.00 398.32 391.88 392.26 50,057,540 -4.74(-1.19%)
Dec 10, 2021 396.62 398.26 393.36 397.00 52,881,784 +3.27(+0.83%)
Dec 09, 2021 398.35 400.20 393.53 393.73 49,886,916 -5.88(-1.47%)
Dec 08, 2021 398.17 399.82 396.22 399.61 39,116,404 +1.78(+0.45%)
Dec 07, 2021 393.03 398.63 393.03 397.83 55,985,568 +11.63(+3.01%)
Dec 06, 2021 383.63 387.60 379.30 386.20 67,485,968 +3.07(+0.80%)
Dec 03, 2021 391.31 392.34 378.90 383.13 105,360,704 -6.78(-1.74%)
Dec 02, 2021 385.80 391.74 384.34 389.91 84,179,064 +2.80(+0.72%)
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.