Nasdaq QQQ Invesco ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	398.28		386.64	387.11	77,998,560	-6.71(-1.70%)
Nov 30, 2021	398.78	401.19	391.75	393.82	81,048,784	-5.87(-1.47%)
Nov 29, 2021	395.89	407.64	390.62	399.69	54,362,608	+8.49(+2.17%)
Nov 26, 2021	396.11	398.95	389.77	391.20	51,533,376	-7.56(-1.90%)
Nov 24, 2021	394.93	399.05	392.54	398.76	46,954,384	+1.28(+0.32%)
Nov 23, 2021	398.11	400.23	392.92	397.48	70,098,504	-6.47(-1.60%)
Nov 22, 2021	405.57	408.71	399.19	403.95	61,487,960	-0.00(-0.00%)
Nov 19, 2021	403.43	405.30	401.75	403.95	45,191,720	+2.19(+0.55%)
Nov 18, 2021	399.73	402.27	397.50	401.76	45,638,092	+3.91(+0.98%)
Nov 17, 2021	397.75	399.72	396.64	397.85	28,611,140	+0.43(+0.11%)
Nov 16, 2021	393.86	397.93	393.67	397.42	27,799,728	+2.81(+0.71%)
Nov 15, 2021	395.91	396.24	392.10	394.61	33,608,316	-0.09(-0.02%)
Nov 12, 2021	391.77	395.25	390.13	394.70	34,730,564	+4.11(+1.05%)
Nov 11, 2021	392.57	392.75	390.24	390.59	32,091,630	-3.41(-0.87%)
Nov 10, 2021	392.47			394.00	54,332,820	-1.32(-0.33%)
Nov 09, 2021	399.16	399.57	393.92	395.32	50,356,392	-2.74(-0.69%)
Nov 08, 2021	398.57	399.62	397.40	398.06	29,139,798	-0.54(-0.14%)
Nov 05, 2021	400.04	400.99	397.16	398.60	43,383,804	+0.38(+0.10%)
Nov 04, 2021	394.48	399.20	393.92	398.22	40,224,644	+5.04(+1.28%)
Nov 03, 2021	389.55	393.61	388.48	393.18	33,673,132	+4.13(+1.06%)
Nov 02, 2021	386.80	389.54	386.75	389.05	25,107,644	+1.62(+0.42%)
Nov 01, 2021	386.56	387.56	384.42	387.43	30,758,904	+1.32(+0.34%)
Oct 29, 2021	381.06	386.28		386.11	37,373,052	+1.89(+0.49%)
Oct 28, 2021	381.95	384.48	381.15	384.22	37,913,816	+4.22(+1.11%)
Oct 27, 2021	379.58	383.15	379.31	380.00	45,669,992	+0.88(+0.23%)
Oct 26, 2021	380.23			379.12	47,124,664	+1.19(+0.31%)
Oct 25, 2021	375.56	378.87	373.56	377.93	32,548,754	+3.81(+1.02%)
Oct 22, 2021	375.98	376.97	372.38	374.12	36,275,824	-3.15(-0.83%)
Oct 21, 2021	374.16	377.47	373.85	377.27	25,372,384	+2.29(+0.61%)
Oct 20, 2021	375.94	376.56	373.46	374.98	31,345,604	-0.49(-0.13%)
Oct 19, 2021	373.75	375.52	372.70	375.47	29,031,668	+2.82(+0.76%)
Oct 18, 2021	367.61	372.87	366.99	372.65	34,439,384	+3.71(+1.01%)
Oct 15, 2021	367.88	369.06	366.82	368.94	40,419,900	+2.31(+0.63%)
Oct 14, 2021	363.69	366.85	363.01	366.63	43,381,864	+6.63(+1.84%)
Oct 13, 2021	359.51	360.69	357.43	360.00	40,058,984	+2.79(+0.78%)
Oct 12, 2021	359.88	360.33	356.48	357.21	43,855,460	-1.18(-0.33%)
Oct 11, 2021	359.58	363.20	358.30	358.39	34,806,232	-2.77(-0.77%)
Oct 08, 2021	364.08	364.32	360.61	361.16	41,822,312	-1.76(-0.48%)
Oct 07, 2021	362.80	365.69	362.25	362.92	39,366,824	+3.25(+0.90%)
Oct 06, 2021	354.08	359.95	353.15	359.67	56,704,236	+2.29(+0.64%)
Oct 05, 2021	353.71	359.69	353.48	357.38	47,146,544	+4.76(+1.35%)
Oct 04, 2021	358.52	358.86	350.33	352.62	76,713,752	-7.56(-2.10%)