Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	327.28	328.70	326.77	327.10	30,552,832	+1.03(+0.32%)
May 27, 2021	326.84	327.69	325.86	326.07	28,411,090	-1.17(-0.36%)
May 26, 2021	326.83	327.76	326.13	327.23	25,917,574	+1.08(+0.33%)
May 25, 2021	327.23	327.96	324.99	326.15	31,900,270	+0.45(+0.14%)
May 24, 2021	322.63	326.84	320.21	325.70	33,092,912	+5.40(+1.68%)
May 21, 2021	323.67	324.09	319.95	320.31	51,773,316	-1.79(-0.56%)
May 20, 2021	317.49	322.96	317.26	322.10	47,347,368	+6.11(+1.93%)
May 19, 2021	310.18	316.29	309.83	315.99	67,618,960	+0.36(+0.11%)
May 18, 2021	318.73	319.96	315.36	315.62	37,182,168	-2.14(-0.68%)
May 17, 2021	317.99	319.69	314.87	317.77	40,140,476	-1.94(-0.61%)
May 14, 2021	316.00	320.63	315.49	319.71	45,297,624	+6.91(+2.21%)
May 13, 2021	313.37	315.80	310.41	312.80	71,212,288	+2.40(+0.77%)
May 12, 2021	313.68	316.02	309.53	310.40	93,009,432	-8.25(-2.59%)
May 11, 2021	313.16	319.45	312.49	318.65	73,412,168	-0.44(-0.14%)
May 10, 2021	325.97	326.14	318.89	319.09	61,902,204	-8.27(-2.53%)
May 07, 2021	327.53	329.76	324.90	327.36	54,438,760	+2.63(+0.81%)
May 06, 2021	322.03	324.88	319.77	324.72	47,791,708	+2.43(+0.75%)
May 05, 2021	325.45	326.32	321.51	322.30	47,116,952	-1.09(-0.34%)
May 04, 2021	326.73	327.06	319.53	323.38	66,430,928	-5.93(-1.80%)
May 03, 2021	332.29	333.04	328.86	329.31	30,308,302	-1.76(-0.53%)
Apr 30, 2021	330.79	333.30	330.15	331.07	39,062,976	-2.18(-0.66%)
Apr 29, 2021	335.36	335.78	330.00	333.26	38,408,780	+1.19(+0.36%)
Apr 28, 2021	332.85	333.87	331.40	332.06	34,288,952	-1.13(-0.34%)
Apr 27, 2021	334.93	335.15	332.23	333.19	33,839,392	-1.56(-0.47%)
Apr 26, 2021	332.72	334.92	331.96	334.75	31,410,306	+2.27(+0.68%)
Apr 23, 2021	328.98	333.79	328.98	332.47	37,175,848	+4.13(+1.26%)
Apr 22, 2021	331.95	332.94	327.17	328.34	46,845,468	-4.01(-1.21%)
Apr 21, 2021	328.23	332.53	327.13	332.35	37,226,316	+2.82(+0.86%)
Apr 20, 2021	331.28	332.57	327.54	329.52	38,772,420	-2.42(-0.73%)
Apr 19, 2021	333.42	334.59	330.00	331.94	35,199,832	-3.06(-0.91%)
Apr 16, 2021	335.15	335.23	333.12	335.01	41,713,940	+0.39(+0.12%)
Apr 15, 2021	332.52	335.01	329.34	334.62	37,046,712	+5.00(+1.52%)
Apr 14, 2021	333.87	334.00	328.80	329.62	43,381,524	-4.01(-1.20%)
Apr 13, 2021	331.32	334.10	331.10	333.63	30,936,520	+3.85(+1.17%)
Apr 12, 2021	329.16	330.20	327.88	329.78	26,329,304	-0.43(-0.13%)
Apr 09, 2021	326.85	330.42	326.11	330.21	37,430,972	+1.99(+0.61%)
Apr 08, 2021	327.71	328.41	326.91	328.22	30,265,666	+3.39(+1.04%)
Apr 07, 2021	323.57	325.67	322.63	324.83	32,639,314	+0.78(+0.24%)
Apr 06, 2021	323.96	326.02	323.26	324.05	34,186,096	-0.23(-0.07%)
Apr 05, 2021	320.43	325.05	318.00	324.27	43,007,232	+6.35(+2.00%)
Apr 01, 2021	316.46	318.06	316.20	317.93	56,849,240	+5.33(+1.70%)
Mar 31, 2021	309.69	314.18	309.35	312.60	56,093,448	+4.71(+1.53%)
Mar 30, 2021	307.46	308.46	305.16	307.89	45,519,296	-1.56(-0.50%)
Mar 29, 2021	308.99	310.50	306.07	309.44	55,697,440	-0.09(-0.03%)
Mar 26, 2021	304.74	309.86	303.33	309.53	64,846,944	+4.57(+1.50%)
Mar 25, 2021	303.62	306.49	301.10	304.96	80,263,760	-0.53(-0.17%)
Mar 24, 2021	312.11	312.15	305.34	305.49	66,092,372	-5.24(-1.69%)
Mar 23, 2021	313.19	314.52	309.90	310.73	54,549,504	-1.36(-0.44%)
Mar 22, 2021	308.76	314.18	308.76	312.09	57,289,256	+5.75(+1.88%)
Mar 19, 2021	305.10	307.90	302.94	306.34	80,186,616	+1.08(+0.35%)
Mar 18, 2021	309.99	310.98	304.81	305.27	84,693,528	-9.65(-3.06%)
Mar 17, 2021	310.56	316.82	308.83	314.91	79,895,960	+1.29(+0.41%)
Mar 16, 2021	314.12	317.16	312.17	313.62	56,098,232	+1.71(+0.55%)
Mar 15, 2021	308.94	312.08	307.28	311.91	44,004,332	+3.30(+1.07%)
Mar 12, 2021	307.05	311.32	304.63	308.61	70,853,440	-2.52(-0.81%)
Mar 11, 2021	308.92	312.92	308.02	311.14	54,429,004	+7.00(+2.30%)
Mar 10, 2021	309.30	309.60	303.44	304.13	78,246,536	-0.87(-0.29%)
Mar 09, 2021	300.80	306.92	300.26	305.00	81,884,432	+11.57(+3.94%)
Mar 08, 2021	301.43	303.33	293.01	293.43	90,124,496	-8.55(-2.83%)
Mar 05, 2021	300.14	302.89	290.99	301.98	124,219,832	+4.48(+1.51%)
Mar 04, 2021	302.08	305.27	293.60	297.50	141,644,112	-4.95(-1.64%)
Mar 03, 2021	310.38	311.33	302.39	302.45	87,542,224	-9.04(-2.90%)
Mar 02, 2021	317.21	317.29	311.24	311.49	49,232,040	-5.08(-1.60%)