Nasdaq QQQ Invesco ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	396.74	398.12	394.44	394.94	35,159,392	-2.48(-0.62%)
Dec 30, 2021	398.39	400.62	396.82	397.42	23,907,484	-1.19(-0.30%)
Dec 29, 2021	398.81	400.10	396.19	398.61	32,344,916	-0.06(-0.02%)
Dec 28, 2021	401.44	401.62	397.78	398.67	33,219,654	-1.86(-0.46%)
Dec 27, 2021	395.34	400.53	394.02	400.53	33,400,368	+6.51(+1.65%)
Dec 23, 2021	391.43	395.49	391.12	394.02	29,813,990	+2.95(+0.75%)
Dec 22, 2021	386.06	391.28	385.39	391.07	37,251,104	+4.71(+1.22%)
Dec 21, 2021	381.24	386.68	377.42	386.36	49,085,240	+8.46(+2.24%)
Dec 20, 2021	376.79	378.71	374.71	377.90	65,649,860	-3.70(-0.97%)
Dec 17, 2021	380.04	385.85	378.49	381.61	82,970,584	-1.91(-0.50%)
Dec 16, 2021	394.62	395.06	381.90	383.52	83,090,528	-10.12(-2.57%)
Dec 15, 2021	384.61	394.01	380.58	393.64	74,084,880	+8.77(+2.28%)
Dec 14, 2021	383.98	389.65	378.96	384.87	75,736,816	-4.02(-1.03%)
Dec 13, 2021	394.58	394.91	388.52	388.89	50,490,928	-4.70(-1.19%)
Dec 10, 2021	393.22	394.85	389.98	393.59	53,339,624	+3.24(+0.83%)
Dec 09, 2021	394.93	396.76	390.15	390.35	50,318,828	-5.83(-1.47%)
Dec 08, 2021	394.75	396.39	392.82	396.18	39,455,068	+1.76(+0.45%)
Dec 07, 2021	389.66	395.21	389.62	394.42	56,470,280	+11.53(+3.01%)
Dec 06, 2021	380.34	384.27	376.04	382.88	68,070,248	+3.04(+0.80%)
Dec 03, 2021	387.95	388.97	375.65	379.84	106,272,896	-6.72(-1.74%)
Dec 02, 2021	382.49	388.38	381.04	386.56	84,908,024	+2.77(+0.72%)
Dec 01, 2021	394.86	397.04	383.32	383.79	78,673,856	-6.65(-1.70%)
Nov 30, 2021	395.36	397.75	388.39	390.44	81,750,488	-5.82(-1.47%)
Nov 29, 2021	392.49	404.14	387.27	396.26	54,833,268	+8.42(+2.17%)
Nov 26, 2021	392.71	395.53	386.42	387.84	51,979,540	-7.50(-1.90%)
Nov 24, 2021	391.54	395.62	389.17	395.34	47,360,904	+1.27(+0.32%)
Nov 23, 2021	394.69	396.80	389.55	394.07	70,705,400	-6.41(-1.60%)
Nov 22, 2021	402.09	405.20	395.76	400.48	62,020,312	-0.00(-0.00%)
Nov 19, 2021	399.97	401.82	399.12	400.48	45,582,980	+2.18(+0.55%)
Nov 18, 2021	396.30	398.81	394.08	398.31	46,033,216	+3.87(+0.98%)
Nov 17, 2021	394.34	396.29	393.24	394.44	28,858,850	+0.43(+0.11%)
Nov 16, 2021	390.48	394.51	390.29	394.01	28,040,412	+2.79(+0.71%)
Nov 15, 2021	392.51	392.84	388.73	391.22	33,899,292	-0.09(-0.02%)
Nov 12, 2021	388.41	391.86	386.78	391.31	35,031,256	+4.07(+1.05%)
Nov 11, 2021	389.20	389.38	386.89	387.24	32,369,472	-3.38(-0.87%)
Nov 10, 2021	389.10			390.62	54,803,224	-1.31(-0.33%)
Nov 09, 2021	395.73	396.14	390.54	391.93	50,792,368	-2.72(-0.69%)
Nov 08, 2021	395.15	396.19	393.99	394.64	29,392,084	-0.54(-0.14%)
Nov 05, 2021	396.61	397.55	393.75	395.18	43,759,412	+0.38(+0.10%)
Nov 04, 2021	391.09	395.77	390.54	394.80	40,572,900	+5.00(+1.28%)
Nov 03, 2021	386.21	390.23	385.15	389.81	33,964,768	+4.09(+1.06%)
Nov 02, 2021	383.48	386.20	383.43	385.71	25,325,020	+1.61(+0.42%)
Nov 01, 2021	383.24	384.23	381.12	384.10	31,025,208	+1.31(+0.34%)
Oct 29, 2021	377.79	382.96		382.80	37,696,620	+1.87(+0.49%)
Oct 28, 2021	378.67	381.18	377.88	380.92	38,242,068	+4.18(+1.11%)
Oct 27, 2021	376.32	379.86	376.05	376.74	46,065,392	+0.87(+0.23%)
Oct 26, 2021	376.97			375.87	47,532,660	+1.18(+0.31%)
Oct 25, 2021	372.34	375.62		374.69	32,830,554	+3.78(+1.02%)
Oct 22, 2021	372.75	373.73	369.19	370.91	36,589,892	-3.12(-0.83%)
Oct 21, 2021	370.95	374.23	370.64	374.03	25,592,054	+2.27(+0.61%)
Oct 20, 2021	372.71	373.33	370.25	371.76	31,617,088	-0.49(-0.13%)
Oct 19, 2021	370.54	372.30	369.50	372.25	29,283,018	+2.80(+0.76%)
Oct 18, 2021	364.45	369.67	363.84	369.45	34,737,552	+3.68(+1.01%)
Oct 15, 2021	364.72	365.89	363.67	365.77	40,769,848	+2.29(+0.63%)
Oct 14, 2021	360.57	363.70	359.89	363.48	43,757,456	+6.57(+1.84%)
Oct 13, 2021	356.42	357.59	354.36	356.91	40,405,808	+2.77(+0.78%)
Oct 12, 2021	356.79	357.24	353.42	354.14	44,235,152	-1.17(-0.33%)
Oct 11, 2021	356.49	360.08	355.23	355.31	35,107,576	-2.75(-0.77%)
Oct 08, 2021	360.95	361.19	357.51	358.06	42,184,400	-1.75(-0.48%)
Oct 07, 2021	359.69	362.55	359.14	359.81	39,707,656	+3.22(+0.90%)
Oct 06, 2021	351.04	356.86	350.12	356.58	57,195,168	+2.27(+0.64%)
Oct 05, 2021	350.67	356.60	350.45	354.31	47,554,728	+4.72(+1.35%)
Oct 04, 2021	355.44	355.78	347.32	349.59	77,377,928	-7.50(-2.10%)