Nasdaq ETF (NQ: QQQ )

377.93 USD +3.83 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 187.75 189.11 187.40 188.81 26,527,716 +1.78(+0.95%)
Sep 27, 2019 189.70 189.83 185.75 187.03 40,804,200 -2.35(-1.24%)
Sep 26, 2019 189.87 190.00 187.98 189.38 27,015,494 -0.70(-0.37%)
Sep 25, 2019 187.79 190.58 186.21 190.08 36,479,187 +2.11(+1.12%)
Sep 24, 2019 191.37 191.79 187.15 187.97 41,056,697 -2.53(-1.33%)
Sep 23, 2019 190.36 191.07 189.72 190.50 22,886,441 -0.30(-0.16%)
Sep 20, 2019 193.11 193.31 190.16 190.80 30,131,500 -2.04(-1.06%)
Sep 19, 2019 192.86 194.04 192.47 192.84 26,205,066 +0.32(+0.17%)
Sep 18, 2019 192.20 192.60 190.11 192.52 31,135,425 -0.08(-0.04%)
Sep 17, 2019 191.70 192.60 191.29 192.60 21,106,148 +0.92(+0.48%)
Sep 16, 2019 191.30 192.08 191.11 191.68 20,297,295 -0.86(-0.45%)
Sep 13, 2019 192.95 193.40 192.29 192.54 27,669,700 -0.69(-0.36%)
Sep 12, 2019 193.64 194.71 192.97 193.23 28,641,897 +0.80(+0.42%)
Sep 11, 2019 190.98 192.53 190.56 192.43 24,896,469 +1.79(+0.94%)
Sep 10, 2019 190.19 190.74 188.91 190.64 23,731,327 -0.55(-0.29%)
Sep 09, 2019 192.18 192.27 190.21 191.19 24,394,527 -0.40(-0.21%)
Sep 06, 2019 192.03 192.17 191.17 191.59 19,487,800 -0.19(-0.10%)
Sep 05, 2019 190.39 192.32 190.34 191.78 33,949,137 +3.45(+1.83%)
Sep 04, 2019 187.43 188.49 186.90 188.33 21,638,553 +2.68(+1.44%)
Sep 03, 2019 186.26 187.18 185.03 185.65 28,008,150 -1.82(-0.97%)
Aug 30, 2019 188.94 188.97 186.41 187.47 26,332,700 -0.45(-0.24%)
Aug 29, 2019 187.37 188.46 186.68 187.92 25,380,637 +2.83(+1.53%)
Aug 28, 2019 183.84 185.40 182.91 185.09 21,823,191 +0.66(+0.36%)
Aug 27, 2019 186.08 186.42 183.71 184.43 28,046,552 -0.39(-0.21%)
Aug 26, 2019 184.19 184.87 183.08 184.82 27,624,097 +2.75(+1.51%)
Aug 23, 2019 186.76 188.45 181.56 182.07 55,442,800 -5.95(-3.16%)
Aug 22, 2019 188.98 189.46 186.54 188.02 24,260,331 -0.61(-0.32%)
Aug 21, 2019 188.66 189.23 187.96 188.63 20,723,345 +1.66(+0.89%)
Aug 20, 2019 188.00 188.63 186.92 186.97 19,917,177 -1.46(-0.77%)
Aug 19, 2019 188.03 188.83 187.50 188.43 22,539,374 +2.95(+1.59%)
Aug 16, 2019 184.11 185.95 184.10 185.48 34,785,000 +2.93(+1.61%)
Aug 15, 2019 183.11 183.59 181.16 182.55 36,821,742 -0.21(-0.11%)
Aug 14, 2019 185.31 185.95 182.42 182.76 50,863,659 -5.63(-2.99%)
Aug 13, 2019 184.27 189.68 184.02 188.39 40,456,419 +4.04(+2.19%)
Aug 12, 2019 185.34 185.90 183.50 184.35 24,610,847 -2.14(-1.15%)
Aug 09, 2019 187.32 188.00 185.03 186.49 33,608,900 -1.77(-0.94%)
Aug 08, 2019 185.15 188.32 184.57 188.26 38,340,928 +4.01(+2.18%)
Aug 07, 2019 181.32 184.51 179.89 184.25 49,908,662 +0.99(+0.54%)
Aug 06, 2019 182.38 183.80 181.07 183.26 41,798,862 +2.53(+1.40%)
Aug 05, 2019 183.51 183.51 179.20 180.73 74,788,487 -6.62(-3.53%)
Aug 02, 2019 188.82 188.99 186.21 187.35 55,214,000 -2.80(-1.47%)
Aug 01, 2019 191.51 194.98 189.23 190.15 63,228,944 -0.95(-0.50%)
Jul 31, 2019 194.31 194.43 189.32 191.10 41,591,131 -2.68(-1.38%)
Jul 30, 2019 193.16 194.54 192.99 193.78 18,641,612 -0.84(-0.43%)
Jul 29, 2019 195.18 195.18 193.39 194.62 20,440,430 -0.67(-0.34%)
Jul 26, 2019 194.52 195.55 194.43 195.29 20,431,200 +1.99(+1.03%)
Jul 25, 2019 194.48 194.52 192.93 193.30 23,399,264 -1.85(-0.95%)
Jul 24, 2019 193.07 195.16 193.03 195.15 20,407,581 +1.36(+0.70%)
Jul 23, 2019 193.58 193.81 192.29 193.79 23,766,750 +1.26(+0.65%)
Jul 22, 2019 191.50 192.94 191.44 192.53 18,930,653 +1.52(+0.80%)
Jul 19, 2019 193.82 193.83 190.81 191.01 29,387,900 -1.41(-0.73%)
Jul 18, 2019 191.30 192.79 190.69 192.42 29,005,200 +0.22(+0.11%)
Jul 17, 2019 193.20 193.49 192.18 192.20 16,736,194 -0.95(-0.49%)
Jul 16, 2019 193.86 194.09 192.56 193.15 20,169,052 -1.00(-0.52%)
Jul 15, 2019 193.97 194.19 193.44 194.15 15,575,720 +0.62(+0.32%)
Jul 12, 2019 192.63 193.54 192.45 193.53 20,211,800 +1.14(+0.59%)
Jul 11, 2019 192.88 193.34 191.81 192.39 23,704,102 -0.17(-0.09%)
Jul 10, 2019 191.79 193.09 191.47 192.56 28,331,672 +1.90(+1.00%)
Jul 09, 2019 188.79 190.90 188.65 190.66 19,172,697 +0.95(+0.50%)
Jul 08, 2019 189.86 189.87 188.93 189.71 17,576,673 -1.34(-0.70%)
Jul 05, 2019 190.15 191.40 189.39 191.05 21,415,600 -0.39(-0.20%)
Jul 03, 2019 190.45 191.44 190.29 191.44 15,792,000 +1.43(+0.75%)
Jul 02, 2019 189.19 190.03 188.66 190.01 17,996,228 +1.15(+0.61%)
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.