Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	359.58	360.98	355.09	356.33	65,182,676	+0.26(+0.07%)
Sep 28, 2023	352.19	358.22	351.33	356.07	56,696,268	+2.95(+0.84%)
Sep 27, 2023	353.45	355.05	349.46	353.12	57,317,524	+0.83(+0.23%)
Sep 26, 2023	355.06	355.60	351.30	352.29	53,947,056	-5.37(-1.50%)
Sep 25, 2023	355.00	357.75	355.44	357.66	39,307,412	+1.69(+0.47%)
Sep 22, 2023	357.68	359.84	355.65	355.97	51,871,696	+0.05(+0.01%)
Sep 21, 2023	358.85	359.64	355.75	355.92	70,075,096	-6.64(-1.83%)
Sep 20, 2023	368.94	369.30	362.49	362.57	45,652,584	-5.30(-1.44%)
Sep 19, 2023	367.32	368.68	364.81	367.87	38,053,132	-0.78(-0.21%)
Sep 18, 2023	367.32	369.78	367.03	368.65	37,157,044	+0.38(+0.10%)
Sep 15, 2023	373.33	373.74	367.32	368.27	70,791,080	-6.42(-1.71%)
Sep 14, 2023	373.41	375.68	371.33	374.68	48,377,516	+3.04(+0.82%)
Sep 13, 2023	370.47	373.26	369.33	371.64	46,689,304	+1.41(+0.38%)
Sep 12, 2023	372.70	374.37	369.95	370.24	41,640,292	-4.15(-1.11%)
Sep 11, 2023	373.08	374.90	371.10	374.39	41,763,368	+4.36(+1.18%)
Sep 08, 2023	369.46	372.28	369.05	370.03	36,245,844	+0.52(+0.14%)
Sep 07, 2023	367.67	370.30	366.62	369.51	52,650,528	-2.66(-0.72%)
Sep 06, 2023	374.69	375.04	370.15	372.17	43,230,924	-3.31(-0.88%)
Sep 05, 2023	374.19	376.71	373.25	375.48	32,544,050	+0.48(+0.13%)
Sep 01, 2023	377.79	378.22	373.50	375.00	40,083,900	-0.40(-0.11%)
Aug 31, 2023	374.36	377.12	374.29	375.40	36,023,496	+1.12(+0.30%)
Aug 30, 2023	372.31	374.86	371.30	374.28	41,981,584	+2.08(+0.56%)
Aug 29, 2023	364.05	372.56	363.72	372.20	58,880,572	+7.96(+2.18%)
Aug 28, 2023	364.48	365.19	361.75	364.25	41,200,848	+2.72(+0.75%)
Aug 25, 2023	359.59	363.23	356.12	361.52	70,443,264	+2.78(+0.78%)
Aug 24, 2023	370.09	370.19	358.54	358.74	67,424,672	-7.84(-2.14%)
Aug 23, 2023	362.08	367.68	361.86	366.58	51,977,420	+5.69(+1.58%)
Aug 22, 2023	364.04	364.05	360.19	360.89	44,966,320	-0.52(-0.14%)
Aug 21, 2023	357.15	362.09	356.69	361.41	51,165,964	+5.73(+1.61%)
Aug 18, 2023	352.82	356.95	352.28	355.68	61,664,040	-0.45(-0.13%)
Aug 17, 2023	361.47	361.81	355.70	356.12	63,253,676	-3.93(-1.09%)
Aug 16, 2023	363.36	364.91	359.96	360.06	53,529,476	-3.85(-1.06%)
Aug 15, 2023	366.83	367.63	363.23	363.91	45,896,112	-3.90(-1.06%)
Aug 14, 2023	362.93	367.93	362.20	367.81	42,335,636	+4.08(+1.12%)
Aug 11, 2023	363.48	365.48	362.19	363.73	49,712,260	-2.33(-0.64%)
Aug 10, 2023	368.43	371.79	364.52	366.06	72,540,520	+0.68(+0.19%)
Aug 09, 2023	369.74	369.90	364.62	365.39	51,842,508	-4.06(-1.10%)
Aug 08, 2023	370.09	370.11	366.29	369.45	45,001,560	-3.17(-0.85%)
Aug 07, 2023	371.32	372.72	368.96	372.62	37,694,560	+3.13(+0.85%)
Aug 04, 2023	373.18	375.51	368.98	369.49	62,128,568	-1.74(-0.47%)
Aug 03, 2023	369.39	373.37	369.22	371.23	48,091,860	-0.60(-0.16%)
Aug 02, 2023	376.66	376.66	370.57	371.82	73,641,000	-8.34(-2.19%)
Aug 01, 2023	379.69	380.93	378.08	380.17	41,502,968	-0.88(-0.23%)
Jul 31, 2023	381.16	382.24	379.72	381.05	44,286,752	+0.20(+0.05%)
Jul 28, 2023	378.13	381.88	377.61	380.85	57,295,620	+6.81(+1.82%)
Jul 27, 2023	380.44	382.07	372.74	374.04	64,341,776	-0.89(-0.24%)
Jul 26, 2023	375.13	376.64	372.61	374.93	47,358,952	-1.25(-0.33%)
Jul 25, 2023	374.37	377.86	374.35	376.18	39,133,204	+2.53(+0.68%)
Jul 24, 2023	374.04	374.99	371.77	373.65	40,763,068	+0.60(+0.16%)
Jul 21, 2023	376.58	377.32	372.62	373.06	60,917,348	-1.12(-0.30%)
Jul 20, 2023	379.99	381.46	373.14	374.18	72,486,920	-8.83(-2.31%)
Jul 19, 2023	384.17	385.32	381.67	383.01	54,350,360	-0.09(-0.02%)
Jul 18, 2023	379.34	384.48	377.40	383.10	55,685,076	+3.11(+0.82%)
Jul 17, 2023	377.20	380.87	376.71	379.99	41,196,612	+3.52(+0.93%)
Jul 14, 2023	376.98	380.24	375.59	376.47	55,831,224	-0.08(-0.02%)
Jul 13, 2023	373.47	377.39	372.89	376.55	47,406,928	+6.29(+1.70%)
Jul 12, 2023	369.79	371.62	367.76	370.26	63,032,988	+4.62(+1.26%)
Jul 11, 2023	364.28	366.11	362.12	365.65	38,998,952	+1.80(+0.49%)
Jul 10, 2023	363.45	364.53	360.92	363.85	48,823,352	+0.12(+0.03%)
Jul 07, 2023	364.71	367.94	363.50	363.73	47,459,024	-1.21(-0.33%)
Jul 06, 2023	364.00	365.39	362.02	364.94	49,669,884	-2.80(-0.76%)
Jul 05, 2023	366.17	369.46	366.13	367.74	34,812,164	-0.01(-0.00%)
Jul 03, 2023	367.53	368.39	366.44	367.75	19,567,578	+0.86(+0.24%)
Jun 30, 2023	365.03	367.95	364.71	366.89	59,117,772	+5.57(+1.54%)
Jun 29, 2023	361.74	362.39	359.66	361.32	46,631,316	-0.72(-0.20%)
Jun 28, 2023	359.50	364.01	359.42	362.04	46,997,660	+0.71(+0.20%)
Jun 27, 2023	356.79	362.07	356.05	361.34	49,662,384	+6.11(+1.72%)
Jun 26, 2023	359.52	362.34	355.14	355.23	53,077,884	-4.83(-1.34%)
Jun 23, 2023	359.73	362.38	358.35	360.06	49,260,548	-3.61(-0.99%)
Jun 22, 2023	358.16	363.82	357.75	363.66	47,913,948	+4.24(+1.18%)
Jun 21, 2023	363.23	363.67	358.49	359.42	54,183,408	-4.96(-1.36%)
Jun 20, 2023	363.44	365.80	361.40	364.38	49,512,424	-0.52(-0.14%)
Jun 16, 2023	369.66	369.79	364.46	364.91	81,775,384	-2.31(-0.63%)
Jun 15, 2023	361.62	368.72	360.99	367.22	71,794,312	+46.19(+14.39%)
May 08, 2023	319.77	321.38	318.68	321.03	36,744,000	+0.79(+0.25%)
May 05, 2023	315.85	321.10	313.61	320.24	52,285,220	+6.67(+2.13%)
May 04, 2023	314.46	315.62	312.53	313.57	50,514,504	-1.11(-0.35%)
May 03, 2023	317.12	319.82	314.57	314.68	60,548,484	-2.07(-0.65%)
May 02, 2023	319.47	319.80	315.00	316.76	56,905,804	-2.79(-0.87%)
May 01, 2023	319.44	320.97	318.45	319.54	41,383,916	-0.37(-0.11%)
Apr 28, 2023	317.48	320.00	316.34	319.91	60,456,556	+2.19(+0.69%)
Apr 27, 2023	313.11	318.22	312.46	317.72	65,835,388	+8.41(+2.72%)
Apr 26, 2023	310.87	312.35	308.78	309.31	55,751,888	+1.86(+0.61%)
Apr 25, 2023	311.71	312.38	307.35	307.44	57,364,464	-5.91(-1.89%)
Apr 24, 2023	313.78	315.13	311.16	313.36	44,385,296	-0.65(-0.21%)
Apr 21, 2023	313.31	314.79	311.52	314.01	59,584,016	+0.33(+0.10%)
Apr 20, 2023	313.10	316.65	312.38	313.68	63,109,912	-2.41(-0.76%)
Apr 19, 2023	313.81	317.16	313.68	316.09	39,190,716	-0.15(-0.05%)
Apr 18, 2023	318.35	318.78	315.03	316.24	47,055,980	+0.02(+0.01%)
Apr 17, 2023	315.54	316.58	313.44	316.22	43,323,288	+0.27(+0.08%)
Apr 14, 2023	314.98	317.73	313.02	315.95	56,762,068	-0.60(-0.19%)
Apr 13, 2023	312.24	317.02	311.05	316.55	55,054,744	+6.08(+1.96%)
Apr 12, 2023	315.21	315.80	310.00	310.47	63,805,544	-2.77(-0.88%)
Apr 11, 2023	315.22	315.28	312.72	313.24	40,458,328	-2.02(-0.64%)
Apr 10, 2023	312.48	315.31	310.68	315.26	45,560,268	-0.18(-0.06%)
Apr 06, 2023	311.66	315.93	310.25	315.44	47,310,952	+2.11(+0.67%)
Apr 05, 2023	315.49	316.44	311.49	313.32	63,226,844	-3.12(-0.99%)
Apr 04, 2023	317.97	318.99	315.21	316.45	46,216,676	-1.07(-0.34%)
Apr 03, 2023	316.15	317.79	314.81	317.52	47,479,540	-0.77(-0.24%)
Mar 31, 2023	313.31	318.53	313.01	318.29	62,858,020	+5.21(+1.66%)
Mar 30, 2023	312.65	313.72	310.24	313.09	58,882,416	+2.94(+0.95%)
Mar 29, 2023	308.33	310.78	307.50	310.15	53,641,212	+5.55(+1.82%)
Mar 28, 2023	305.64	305.67	302.27	304.60	48,999,408	-1.63(-0.53%)
Mar 27, 2023	309.04	310.11	305.36	306.22	50,640,512	-2.11(-0.68%)
Mar 24, 2023	306.78	308.44	304.43	308.34	57,725,216	+1.13(+0.37%)
Mar 23, 2023	307.37	311.57	304.49	307.21	75,104,664	+3.60(+1.19%)
Mar 22, 2023	307.72	312.66	303.44	303.61	76,317,088	-4.19(-1.36%)
Mar 21, 2023	305.41	308.25	303.88	307.79	50,356,256	+4.33(+1.43%)
Mar 20, 2023	301.76	303.78	299.53	303.46	57,061,568	+1.07(+0.35%)
Mar 17, 2023	303.73	306.14	300.41	302.38	90,808,864	-1.44(-0.47%)
Mar 16, 2023	295.10	304.18	294.29	303.82	99,868,912	+7.80(+2.64%)
Mar 15, 2023	291.84	296.35	290.38	296.02	84,305,080	+1.55(+0.52%)
Mar 14, 2023	291.44	295.03	290.59	294.47	74,471,352	+6.61(+2.30%)
Mar 13, 2023	283.94	291.60	282.41	287.86	98,214,344	+2.12(+0.74%)
Mar 10, 2023	289.98	291.48	284.58	285.74	99,766,088	-4.07(-1.40%)
Mar 09, 2023	295.42	298.05	288.99	289.81	71,907,816	-5.11(-1.73%)
Mar 08, 2023	293.88	295.52	292.01	294.92	51,162,940	+1.46(+0.50%)
Mar 07, 2023	297.14	298.08	292.84	293.45	66,443,840	-3.64(-1.23%)
Mar 06, 2023	298.01	301.04	296.90	297.10	57,241,652	+0.34(+0.11%)
Mar 03, 2023	292.51	297.00	292.00	296.76	61,242,688	+6.01(+2.07%)
Mar 02, 2023	285.85	291.56	285.56	290.75	54,094,252	+2.39(+0.83%)
Mar 01, 2023	290.40	291.06	287.37	288.36	58,805,048	-2.34(-0.80%)
Feb 28, 2023	290.44	293.24	290.10	290.70	48,488,328	-0.38(-0.13%)
Feb 27, 2023	292.19	293.60	290.48	291.07	49,948,728	+2.07(+0.72%)
Feb 24, 2023	288.92	290.11	287.22	289.00	75,124,792	-4.92(-1.67%)
Feb 23, 2023	295.07	295.22	289.70	293.93	69,865,056	+2.55(+0.87%)
Feb 22, 2023	291.75	293.47	289.71	291.38	51,724,392	+0.22(+0.07%)
Feb 21, 2023	294.36	295.82	291.02	291.16	46,824,812	-7.06(-2.37%)
Feb 17, 2023	298.13	298.99	295.19	298.23	58,821,784	-2.12(-0.71%)
Feb 16, 2023	301.41	305.42	300.19	300.34	60,132,652	-5.74(-1.88%)
Feb 15, 2023	301.93	306.25	301.24	306.09	43,528,008	+2.33(+0.77%)
Feb 14, 2023	299.94	304.72	297.98	303.76	64,584,948	+2.23(+0.74%)
Feb 13, 2023	298.19	302.13	297.01	301.53	40,917,664	+4.75(+1.60%)
Feb 10, 2023	296.56	298.63	294.35	296.78	50,642,020	-1.96(-0.66%)
Feb 09, 2023	305.83	305.95	297.27	298.74	49,646,848	-2.66(-0.88%)
Feb 08, 2023	305.53	306.48	300.71	301.40	57,157,452	-5.46(-1.78%)
Feb 07, 2023	300.50	308.00	299.37	306.86	68,112,016	+6.23(+2.07%)
Feb 06, 2023	300.55	302.93	299.27	300.63	41,093,564	-2.57(-0.85%)
Feb 03, 2023	301.97	309.35	301.68	303.20	77,652,088	-5.49(-1.78%)
Feb 02, 2023	304.57	310.62	303.74	308.68	84,198,984	+10.69(+3.59%)
Feb 01, 2023	291.54	300.47	289.45	297.99	67,649,264	+6.24(+2.14%)
Jan 31, 2023	287.48	291.85	287.37	291.75	46,977,400	+4.31(+1.50%)
Jan 30, 2023	290.07	291.51	287.06	287.44	49,772,564	-5.93(-2.02%)
Jan 27, 2023	289.15	295.35	289.04	293.37	57,743,244	+2.89(+1.00%)
Jan 26, 2023	288.38	290.66	285.71	290.48	51,927,088	+5.56(+1.95%)
Jan 25, 2023	281.00	285.55	278.44	284.93	52,457,860	-0.63(-0.22%)
Jan 24, 2023	284.51	286.73	283.99	285.56	44,299,292	-0.58(-0.20%)
Jan 23, 2023	280.78	287.38	279.97	286.14	53,227,372	+6.22(+2.22%)
Jan 20, 2023	274.09	280.26	273.02	279.93	61,882,916	+7.46(+2.74%)
Jan 19, 2023	273.53	274.67	271.22	272.47	44,195,480	-2.70(-0.98%)
Jan 18, 2023	280.35	281.92	274.96	275.17	48,057,072	-3.62(-1.30%)
Jan 17, 2023	278.03	280.09	276.86	278.80	36,900,276	+0.56(+0.20%)
Jan 13, 2023	273.81	278.48	273.47	278.23	45,445,912	+1.90(+0.69%)
Jan 12, 2023	275.41	277.37	271.07	276.33	61,054,600	+1.48(+0.54%)
Jan 11, 2023	271.25	274.95	270.46	274.85	44,323,552	+4.67(+1.73%)
Jan 10, 2023	266.86	270.28	266.35	270.17	35,528,268	+2.27(+0.85%)
Jan 09, 2023	268.19	272.61	267.29	267.90	45,825,628	+1.72(+0.65%)
Jan 06, 2023	260.78	267.31	257.80	266.18	55,343,308	+7.15(+2.76%)
Jan 05, 2023	261.47	261.63	258.71	259.03	45,390,360	-4.12(-1.57%)
Jan 04, 2023	264.04	264.84	259.97	263.15	48,014,068	+1.25(+0.48%)
Jan 03, 2023	266.03	267.52	259.57	261.90	42,820,632	-1.78(-0.68%)
Dec 30, 2022	261.05	263.81	259.73	263.69	38,313,344	-0.16(-0.06%)
Dec 29, 2022	260.40	264.80	259.69	263.84	46,267,720	+6.28(+2.44%)
Dec 28, 2022	260.61	262.88	257.20	257.56	47,482,840	-3.45(-1.32%)
Dec 27, 2022	264.14	264.24	260.47	261.01	38,395,116	-3.74(-1.41%)
Dec 23, 2022	262.88	265.43	260.96	264.75	40,176,488	+0.59(+0.22%)
Dec 22, 2022	267.75	267.88	259.90	264.16	60,594,444	-6.62(-2.45%)
Dec 21, 2022	267.96	272.10	267.11	270.79	46,574,988	+3.87(+1.45%)
Dec 20, 2022	265.94	268.68	264.35	266.91	51,924,076	-0.21(-0.08%)
Dec 19, 2022	271.20	271.29	265.87	267.12	44,555,732	-3.81(-1.41%)
Dec 16, 2022	272.86	274.41	269.31	270.93	69,882,848	-2.61(-0.95%)
Dec 15, 2022	278.91	279.58	272.33	273.54	61,498,944	-9.50(-3.36%)
Dec 14, 2022	284.56	287.88	279.76	283.04	65,705,556	-2.11(-0.74%)
Dec 13, 2022	293.06	293.28	282.45	285.15	81,503,048	+3.03(+1.08%)
Dec 12, 2022	278.80	282.18	277.75	282.12	36,075,172	+3.50(+1.26%)
Dec 09, 2022	279.38	282.18	278.18	278.62	48,447,876	-1.79(-0.64%)
Dec 08, 2022	278.50	281.39	276.40	280.41	43,006,596	+3.28(+1.18%)
Dec 07, 2022	277.07	279.15	275.40	277.13	46,380,980	-1.14(-0.41%)
Dec 06, 2022	284.00	284.14	276.86	278.27	54,437,660	-5.89(-2.07%)
Dec 05, 2022	286.86	288.15	282.68	284.16	41,764,892	-4.85(-1.68%)
Dec 02, 2022	285.05	289.90	284.87	289.01	54,396,496	-1.15(-0.40%)
Dec 01, 2022	290.13	292.17	287.36	290.16	52,018,668	+0.35(+0.12%)
Nov 30, 2022	277.44	289.92	276.58	289.81	75,437,056	+12.63(+4.56%)
Nov 29, 2022	279.51	279.92	275.79	277.17	35,968,288	-2.11(-0.76%)
Nov 28, 2022	281.45	283.48	278.35	279.29	39,198,536	-4.16(-1.47%)
Nov 25, 2022	283.71	284.42	282.95	283.44	15,688,924	-1.88(-0.66%)
Nov 23, 2022	282.51	285.95	282.33	285.32	47,038,916	+2.83(+1.00%)
Nov 22, 2022	279.22	282.64	277.06	282.49	40,634,324	+4.01(+1.44%)
Nov 21, 2022	279.97	281.13	277.64	278.48	40,459,148	-2.89(-1.03%)
Nov 18, 2022	284.40	284.50	278.90	281.37	54,369,692	+0.01(+0.00%)
Nov 17, 2022	277.48	282.85	277.36	281.36	55,998,408	-0.62(-0.22%)
Nov 16, 2022	283.91	285.98	281.15	281.98	49,341,488	-3.90(-1.36%)
Nov 15, 2022	288.67	289.71	282.51	285.88	74,666,264	+3.90(+1.38%)
Nov 14, 2022	282.40	285.71	281.00	281.98	55,996,220	-2.49(-0.87%)
Nov 11, 2022	279.14	285.14	277.78	284.47	68,152,664	+5.15(+1.84%)
Nov 10, 2022	272.67	279.62	270.53	279.32	100,156,472	+19.19(+7.38%)
Nov 09, 2022	264.52	265.31	259.84	260.13	65,513,216	-6.14(-2.31%)
Nov 08, 2022	265.88	269.55	262.30	266.27	63,786,184	+1.93(+0.73%)
Nov 07, 2022	262.53	264.89	260.38	264.35	47,807,920	+2.88(+1.10%)
Nov 04, 2022	262.31	263.38	255.94	261.47	79,294,192	+4.14(+1.61%)
Nov 03, 2022	259.82	261.30	256.95	257.33	70,765,368	-5.13(-1.95%)
Nov 02, 2022	271.75	274.84	262.39	262.46	80,684,816	-9.32(-3.43%)
Nov 01, 2022	278.08	278.65	271.41	271.78	46,422,796	-2.81(-1.02%)
Oct 31, 2022	275.54	276.37	272.65	274.58	48,553,484	-3.23(-1.16%)
Oct 28, 2022	268.93	278.29	268.76	277.81	63,656,524	+8.25(+3.06%)
Oct 27, 2022	273.44	274.91	269.04	269.56	58,396,732	-5.00(-1.82%)
Oct 26, 2022	275.09	280.54	274.07	274.56	64,587,956	-6.20(-2.21%)
Oct 25, 2022	276.03	281.15	274.53	280.77	59,525,496	+5.69(+2.07%)
Oct 24, 2022	272.35	276.02	268.68	275.08	64,690,724	+2.99(+1.10%)
Oct 21, 2022	264.73	272.63	263.59	272.08	78,852,824	+6.23(+2.34%)
Oct 20, 2022	266.31	271.51	264.68	265.85	61,325,592	-1.36(-0.51%)
Oct 19, 2022	266.66	270.37	264.82	267.21	53,657,128	-0.98(-0.36%)
Oct 18, 2022	273.18	273.85	265.49	268.19	70,477,144	+2.10(+0.79%)
Oct 17, 2022	263.61	266.97	263.51	266.09	65,150,708	+8.51(+3.30%)
Oct 14, 2022	267.92	268.52	256.99	257.58	78,672,208	-7.98(-3.01%)
Oct 13, 2022	252.07	266.90	251.18	265.56	114,185,072	+6.09(+2.35%)
Oct 12, 2022	260.21	262.15	258.78	259.48	51,042,572	-0.09(-0.03%)
Oct 11, 2022	261.49	264.39	257.87	259.57	67,226,448	-3.62(-1.37%)
Oct 10, 2022	266.04	266.43	260.45	263.18	61,179,996	-2.66(-1.00%)
Oct 07, 2022	271.69	271.82	264.50	265.84	72,229,536	-10.53(-3.81%)
Oct 06, 2022	277.56	280.74	276.05	276.37	54,302,868	-2.19(-0.79%)
Oct 05, 2022	274.91	280.37	272.08	278.56	56,267,196	-0.15(-0.05%)
Oct 04, 2022	275.61	279.42	275.61	278.71	67,436,776	+8.50(+3.14%)