Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	276.85	280.00	271.95	276.39	80,374,384	-3.47(-1.24%)
Jun 29, 2022	279.46	281.38	276.94	279.86	58,499,788	+0.26(+0.09%)
Jun 28, 2022	288.93	291.55	279.42	279.60	62,665,376	-8.79(-3.05%)
Jun 27, 2022	291.89	292.46	287.25	288.39	56,403,648	-2.13(-0.73%)
Jun 24, 2022	283.75	290.94	283.51	290.52	59,690,044	+9.62(+3.43%)
Jun 23, 2022	279.28	281.75	276.42	280.89	58,115,028	+4.12(+1.49%)
Jun 22, 2022	274.65	281.22	274.05	276.77	68,190,976	-0.40(-0.15%)
Jun 21, 2022	274.88	279.51	274.77	277.18	52,317,828	+6.82(+2.52%)
Jun 17, 2022	267.89	272.82	266.24	270.36	84,710,824	+3.25(+1.22%)
Jun 16, 2022	271.24	271.70	265.03	267.11	82,984,088	-11.23(-4.03%)
Jun 15, 2022	275.01	282.31	272.25	278.34	87,712,872	+6.78(+2.50%)
Jun 14, 2022	273.28	274.26	269.02	271.56	65,728,888	+0.49(+0.18%)
Jun 13, 2022	275.34	277.89	270.20	271.06	95,895,904	-13.22(-4.65%)
Jun 10, 2022	289.02	290.22	283.83	284.28	87,695,248	-10.39(-3.53%)
Jun 09, 2022	301.08	304.17	294.51	294.68	56,636,208	-8.11(-2.68%)
Jun 08, 2022	304.17	306.80	301.93	302.79	38,920,656	-2.19(-0.72%)
Jun 07, 2022	299.02	305.77	297.91	304.98	45,514,556	+2.61(+0.86%)
Jun 06, 2022	305.85	307.42	300.80	302.37	52,578,240	+1.00(+0.33%)
Jun 03, 2022	304.15	305.57	300.11	301.37	62,404,120	-8.05(-2.60%)
Jun 02, 2022	300.04	309.60	298.61	309.42	60,137,164	+8.25(+2.74%)
Jun 01, 2022	305.57	307.72	298.94	301.17	66,288,640	-2.24(-0.74%)
May 31, 2022	304.19	306.42	299.53	303.42	61,853,616	-0.81(-0.27%)
May 27, 2022	297.77	304.37	297.65	304.22	68,064,168	+9.62(+3.26%)
May 26, 2022	285.86	296.17	285.57	294.61	60,367,668	+7.94(+2.77%)
May 25, 2022	281.20	288.76	281.00	286.67	68,987,464	+3.96(+1.40%)
May 24, 2022	283.58	284.30	277.80	282.71	74,627,512	-6.14(-2.13%)
May 23, 2022	285.18	289.23	282.76	288.85	64,472,136	+4.72(+1.66%)
May 20, 2022	288.50	289.17	275.79	284.13	91,823,624	-0.89(-0.31%)
May 19, 2022	284.73	289.75	283.04	285.01	81,321,968	-1.54(-0.54%)
May 18, 2022	296.78	297.48	285.28	286.55	80,661,400	-14.79(-4.91%)
May 17, 2022	299.65	301.72	295.81	301.34	63,628,988	+7.61(+2.59%)
May 16, 2022	295.42	297.49	292.44	293.73	60,066,680	-3.44(-1.16%)
May 13, 2022	291.06	298.22	289.44	297.18	85,300,368	+10.62(+3.71%)
May 12, 2022	282.92	291.08	280.44	286.56	122,576,760	-0.68(-0.24%)
May 11, 2022	293.73	299.29	286.36	287.24	143,131,280	-8.78(-2.97%)
May 10, 2022	299.71	300.94	291.89	296.01	126,002,296	+3.55(+1.21%)
May 09, 2022	298.69	304.47	291.06	292.46	115,141,504	-11.91(-3.91%)
May 06, 2022	306.04	310.12	300.29	304.37	141,810,944	-3.69(-1.20%)
May 05, 2022	320.04	320.12	304.74	308.06	156,863,040	-16.34(-5.04%)
May 04, 2022	314.27	325.08	308.94	324.40	117,814,384	+10.61(+3.38%)
May 03, 2022	313.48	316.10	311.00	313.79	79,337,472	+0.33(+0.11%)
May 02, 2022	307.89	313.69	304.76	313.46	117,276,584	+5.15(+1.67%)
Apr 29, 2022	318.59	322.06	307.67	308.31	93,539,728	-14.53(-4.50%)
Apr 28, 2022	316.77	324.69	312.51	322.83	100,985,304	+11.07(+3.55%)
Apr 27, 2022	312.24	317.79	310.03	311.76	112,830,832	-0.37(-0.12%)
Apr 26, 2022	322.30	322.49	311.86	312.14	107,282,208	-12.24(-3.77%)
Apr 25, 2022	318.62	324.69	317.34	324.38	103,257,136	+4.11(+1.28%)
Apr 22, 2022	329.04	330.27	319.83	320.27	84,082,968	-8.61(-2.62%)
Apr 21, 2022	339.74	342.38	327.94	328.88	76,987,616	-6.95(-2.07%)
Apr 20, 2022	341.61	342.08	334.60	335.83	66,372,080	-4.97(-1.46%)
Apr 19, 2022	332.70	341.38	331.66	340.80	57,258,256	+7.45(+2.23%)
Apr 18, 2022	332.03	335.66	330.49	333.35	59,801,068	+0.26(+0.08%)
Apr 14, 2022	340.97	341.50	332.87	333.09	74,897,840	-7.80(-2.29%)
Apr 13, 2022	334.44	341.95	333.71	340.89	62,186,136	+6.79(+2.03%)
Apr 12, 2022	340.31	342.20	332.70	334.10	73,813,648	-1.42(-0.42%)
Apr 11, 2022	339.37	340.30	335.16	335.51	66,993,860	-8.13(-2.37%)
Apr 08, 2022	346.76	347.52	343.00	343.64	62,949,984	-4.87(-1.40%)
Apr 07, 2022	346.68	350.73	343.19	348.51	64,721,832	+0.83(+0.24%)
Apr 06, 2022	350.04	351.15	345.03	347.69	91,610,472	-7.72(-2.17%)
Apr 05, 2022	362.01	362.73	354.25	355.40	63,681,296	-8.07(-2.22%)
Apr 04, 2022	356.99	363.48	356.72	363.47	47,171,200	+7.33(+2.06%)