Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

300.92 +6.30 (+2.14%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 175.08 175.27 174.06 175.11 36,120,836 +1.32(+0.76%)
Mar 28, 2019 173.84 174.44 172.75 173.79 31,072,774 +0.40(+0.23%)
Mar 27, 2019 174.73 175.17 172.12 173.39 38,031,964 -1.12(-0.64%)
Mar 26, 2019 175.03 176.11 173.63 174.51 34,078,932 +0.81(+0.47%)
Mar 25, 2019 173.41 174.31 172.45 173.70 47,513,772 -0.33(-0.19%)
Mar 22, 2019 177.15 177.65 173.85 174.03 72,635,136 -3.91(-2.20%)
Mar 21, 2019 174.70 178.20 174.66 177.94 43,512,436 +2.74(+1.56%)
Mar 20, 2019 174.52 176.28 173.72 175.21 51,357,312 +0.69(+0.40%)
Mar 19, 2019 174.62 175.44 173.77 174.51 37,843,460 +0.59(+0.34%)
Mar 18, 2019 173.44 174.45 173.09 173.93 33,769,788 +0.41(+0.24%)
Mar 15, 2019 172.62 174.03 172.47 173.51 39,256,244 +1.59(+0.93%)
Mar 14, 2019 172.32 172.53 171.87 171.92 24,401,360 -0.29(-0.17%)
Mar 13, 2019 171.81 173.11 171.57 172.21 43,534,620 +1.28(+0.75%)
Mar 12, 2019 170.42 171.36 170.03 170.93 34,858,708 +0.93(+0.55%)
Mar 11, 2019 167.20 170.11 167.19 169.99 31,320,730 +3.46(+2.08%)
Mar 08, 2019 164.91 166.62 164.75 166.53 40,398,512 -0.25(-0.15%)
Mar 07, 2019 168.40 168.49 166.16 166.78 40,334,916 -2.07(-1.23%)
Mar 06, 2019 169.94 170.01 168.58 168.85 27,864,382 -0.96(-0.57%)
Mar 05, 2019 169.79 170.34 168.97 169.82 22,870,140 +0.13(+0.07%)
Mar 04, 2019 170.62 171.02 167.79 169.69 38,958,388 +0.03(+0.02%)
Mar 01, 2019 169.68 169.91 168.49 169.66 32,307,032 +1.17(+0.69%)
Feb 28, 2019 168.35 169.10 168.02 168.49 25,433,346 -0.39(-0.23%)
Feb 27, 2019 168.23 169.09 167.10 168.88 25,792,912 -0.11(-0.06%)
Feb 26, 2019 168.35 169.53 168.12 168.99 22,515,394 +0.18(+0.10%)
Feb 25, 2019 169.48 169.92 168.70 168.81 33,446,186 +0.61(+0.36%)
Feb 22, 2019 167.32 168.32 167.24 168.20 28,508,236 +1.23(+0.74%)
Feb 21, 2019 167.11 167.59 166.08 166.97 25,858,674 -0.61(-0.37%)
Feb 20, 2019 167.75 168.39 166.68 167.58 33,467,076 -0.03(-0.02%)
Feb 19, 2019 166.74 168.12 166.73 167.61 19,970,656 +0.33(+0.20%)
Feb 15, 2019 167.83 167.88 166.50 167.28 33,427,922 +0.70(+0.42%)
Feb 14, 2019 165.76 167.17 165.22 166.58 31,058,800 +0.21(+0.12%)
Feb 13, 2019 166.97 167.49 166.19 166.37 26,717,258 +0.12(+0.07%)
Feb 12, 2019 164.99 166.50 164.74 166.26 30,427,112 +2.42(+1.48%)
Feb 11, 2019 164.55 164.98 163.43 163.83 21,933,982 -0.16(-0.10%)
Feb 08, 2019 162.21 164.02 162.05 163.99 29,829,458 +0.32(+0.20%)
Feb 07, 2019 164.45 164.86 162.42 163.67 43,122,892 -2.23(-1.34%)
Feb 06, 2019 166.42 166.72 165.15 165.90 28,668,230 -0.50(-0.30%)
Feb 05, 2019 165.15 166.59 165.09 166.39 28,893,048 +1.46(+0.88%)
Feb 04, 2019 162.97 164.93 162.79 164.93 27,443,056 +2.02(+1.24%)
Feb 01, 2019 162.83 164.03 162.46 162.91 33,039,388 -0.69(-0.42%)
Jan 31, 2019 162.13 164.41 161.96 163.60 38,060,080 +2.41(+1.50%)
Jan 30, 2019 158.96 161.77 158.47 161.19 42,187,300 +4.00(+2.54%)
Jan 29, 2019 158.78 158.81 156.62 157.19 31,374,036 -1.50(-0.94%)
Jan 28, 2019 158.61 158.70 157.37 158.69 34,275,640 -1.98(-1.23%)
Jan 25, 2019 160.02 161.16 159.50 160.67 37,482,244 +1.90(+1.19%)
Jan 24, 2019 158.25 159.01 157.67 158.78 33,248,198 +1.02(+0.65%)
Jan 23, 2019 158.36 159.08 155.97 157.75 39,072,408 +0.20(+0.13%)
Jan 22, 2019 159.60 159.69 156.40 157.55 58,213,860 -3.22(-2.00%)
Jan 18, 2019 160.37 161.52 159.38 160.77 58,776,800 +1.58(+0.99%)
Jan 17, 2019 157.45 159.90 157.19 159.19 40,224,832 +1.25(+0.79%)
Jan 16, 2019 158.22 159.34 157.89 157.95 34,672,120 -0.03(-0.02%)
Jan 15, 2019 155.63 158.19 155.57 157.98 41,896,936 +3.03(+1.95%)
Jan 14, 2019 155.00 155.62 154.29 154.95 31,477,356 -1.38(-0.88%)
Jan 11, 2019 155.97 156.50 155.46 156.33 31,017,570 -0.57(-0.37%)
Jan 10, 2019 155.26 157.00 154.40 156.91 39,869,712 +0.45(+0.29%)
Jan 09, 2019 155.81 157.14 155.15 156.46 47,678,940 +1.27(+0.82%)
Jan 08, 2019 155.23 155.77 152.94 155.19 50,607,372 +1.39(+0.90%)
Jan 07, 2019 152.30 154.55 151.88 153.80 53,405,776 +1.81(+1.19%)
Jan 04, 2019 148.05 152.74 147.63 151.99 76,791,320 +6.24(+4.28%)
Jan 03, 2019 148.46 149.10 145.44 145.76 76,733,400 -4.92(-3.27%)
Jan 02, 2019 146.90 151.53 146.79 150.68 59,814,056 +0.60(+0.40%)
Dec 31, 2018 150.28 150.78 148.57 150.08 54,492,748 +1.25(+0.84%)
Dec 28, 2018 149.83 151.37 147.61 148.82 80,026,328 -0.08(-0.05%)
Dec 27, 2018 146.49 149.03 143.09 148.90 87,894,464 +0.57(+0.39%)
Dec 26, 2018 141.19 148.40 140.18 148.33 101,479,832 +8.72(+6.24%)
Dec 24, 2018 142.18 143.97 139.57 139.61 57,728,372 -3.55(-2.48%)
Dec 21, 2018 148.49 149.49 142.34 143.16 145,477,072 -4.58(-3.10%)
Dec 20, 2018 149.55 151.21 145.90 147.74 101,906,440 -2.17(-1.45%)
Dec 19, 2018 153.51 155.92 148.76 149.91 84,127,024 -3.77(-2.46%)
Dec 18, 2018 153.93 155.17 152.35 153.69 65,479,424 +0.96(+0.63%)
Dec 17, 2018 155.62 156.84 151.50 152.72 77,023,608 -3.54(-2.27%)
Dec 14, 2018 158.31 158.91 155.90 156.27 58,289,412 -3.90(-2.43%)
Dec 13, 2018 161.10 161.83 159.13 160.17 47,677,684 +0.05(+0.03%)
Dec 12, 2018 161.10 162.59 160.03 160.12 55,383,040 +1.40(+0.88%)
Dec 11, 2018 160.71 160.82 157.38 158.72 60,702,128 +0.52(+0.33%)
Dec 10, 2018 156.29 158.88 154.65 158.20 76,130,016 +1.64(+1.05%)
Dec 07, 2018 161.16 162.13 156.05 156.56 82,909,904 -5.34(-3.30%)
Dec 06, 2018 157.60 161.92 156.94 161.90 73,809,176 +1.13(+0.71%)
Dec 04, 2018 166.26 166.77 160.57 160.77 72,769,464 -6.41(-3.84%)
Dec 03, 2018 167.93 168.13 164.44 167.18 52,258,200 +2.87(+1.75%)
Nov 30, 2018 163.35 164.41 162.53 164.31 37,853,988 +1.18(+0.73%)
Nov 29, 2018 162.98 164.20 161.83 163.12 44,185,716 -0.53(-0.33%)
Nov 28, 2018 159.70 163.66 158.59 163.66 72,150,568 +5.10(+3.22%)
Nov 27, 2018 157.16 158.95 156.36 158.56 37,671,312 +0.53(+0.34%)
Nov 26, 2018 156.62 158.10 155.96 158.02 43,143,728 +3.57(+2.31%)
Nov 23, 2018 154.34 156.03 154.34 154.45 24,227,760 -1.12(-0.72%)
Nov 21, 2018 155.58 155.58 155.58 0 +1.17(+0.76%)
Nov 20, 2018 153.64 156.56 152.43 154.40 105,615,304 -2.81(-1.79%)
Nov 19, 2018 161.76 161.91 156.71 157.22 67,943,256 -5.28(-3.25%)
Nov 16, 2018 161.51 163.28 160.83 162.49 67,405,040 -0.57(-0.35%)
Nov 15, 2018 159.91 163.50 158.57 163.07 75,389,096 +2.80(+1.75%)
Nov 14, 2018 163.07 163.66 159.34 160.26 77,004,264 -1.23(-0.76%)
Nov 13, 2018 162.16 164.41 161.04 161.50 65,963,716 +0.14(+0.08%)
Nov 12, 2018 165.24 165.54 161.21 161.36 64,262,236 -5.03(-3.03%)
Nov 09, 2018 167.66 168.07 165.07 166.39 52,161,580 -2.85(-1.69%)
Nov 08, 2018 169.54 170.06 168.44 169.25 41,469,288 -1.09(-0.64%)
Nov 07, 2018 167.10 170.33 166.73 170.33 52,681,564 +5.18(+3.14%)
Nov 06, 2018 163.88 166.07 163.68 165.15 34,545,524 +1.24(+0.76%)
Nov 05, 2018 164.54 164.59 162.09 163.91 40,589,008 -0.41(-0.25%)
Nov 02, 2018 166.40 167.39 163.19 164.32 78,306,952 -2.60(-1.56%)
Nov 01, 2018 165.00 167.09 163.74 166.92 54,255,308 +2.17(+1.32%)
Oct 31, 2018 163.51 166.13 163.50 164.75 76,069,808 +3.78(+2.35%)
Oct 30, 2018 157.94 161.08 157.17 160.96 95,359,456 +2.61(+1.65%)
Oct 29, 2018 164.10 164.78 155.31 158.35 115,260,528 -3.33(-2.06%)
Oct 26, 2018 160.30 164.88 159.32 161.68 135,005,616 -4.27(-2.57%)
Oct 25, 2018 162.97 166.94 162.16 165.95 85,958,736 +5.55(+3.46%)
Oct 24, 2018 167.95 168.18 160.11 160.40 106,027,672 -7.69(-4.58%)
Oct 23, 2018 165.69 168.93 163.78 168.09 79,926,344 -0.62(-0.37%)
Oct 22, 2018 168.86 170.01 167.43 168.71 54,473,872 +0.86(+0.51%)
Oct 19, 2018 169.18 170.81 167.24 167.85 85,478,264 -0.16(-0.09%)
Oct 18, 2018 171.32 171.40 167.29 168.00 85,000,904 -3.99(-2.32%)
Oct 17, 2018 172.82 172.93 170.23 171.99 69,005,184 +0.07(+0.04%)
Oct 16, 2018 168.82 172.34 168.51 171.92 74,150,816 +4.86(+2.91%)
Oct 15, 2018 168.50 168.84 166.43 167.06 66,843,492 -2.05(-1.21%)
Oct 12, 2018 168.79 169.63 165.82 169.11 105,222,952 +4.58(+2.78%)
Oct 11, 2018 165.93 168.22 162.79 164.53 147,364,272 -2.07(-1.24%)
Oct 10, 2018 173.19 173.28 166.38 166.60 117,900,192 -7.66(-4.40%)
Oct 09, 2018 173.84 175.61 173.41 174.26 50,604,796 +0.56(+0.32%)
Oct 08, 2018 174.01 175.24 171.64 173.70 68,904,544 -1.07(-0.61%)
Oct 05, 2018 176.94 177.50 173.10 174.77 85,892,552 -2.16(-1.22%)
Oct 04, 2018 179.69 179.78 175.65 176.93 83,009,640 -3.46(-1.92%)
Oct 03, 2018 180.95 181.38 180.11 180.39 29,997,026 +0.19(+0.11%)
Oct 02, 2018 180.39 181.59 179.78 180.20 26,364,254 -0.41(-0.23%)
Oct 01, 2018 181.24 181.93 180.15 180.61 28,186,506 +0.37(+0.20%)
Sep 28, 2018 179.71 180.71 179.44 180.24 28,941,742 -0.04(-0.02%)
Sep 27, 2018 179.51 180.92 179.39 180.28 34,108,192 +1.51(+0.85%)
Sep 26, 2018 178.74 180.43 178.40 178.76 37,309,064 +0.13(+0.07%)
Sep 25, 2018 178.29 178.77 177.71 178.64 26,024,584 +0.24(+0.14%)
Sep 24, 2018 176.61 178.46 175.88 178.39 36,006,888 +0.49(+0.28%)
Sep 21, 2018 179.41 179.61 177.68 177.90 39,866,140 -0.98(-0.55%)
Sep 20, 2018 178.13 179.12 177.72 178.88 34,358,784 +1.96(+1.11%)
Sep 19, 2018 177.08 177.50 175.77 176.92 32,838,944 -0.13(-0.08%)
Sep 18, 2018 175.78 177.92 175.66 177.06 32,903,462 +1.45(+0.83%)
Sep 17, 2018 177.85 178.00 175.44 175.60 34,089,744 -2.57(-1.44%)
Sep 14, 2018 178.82 179.10 177.46 178.17 32,243,874 -0.52(-0.29%)
Sep 13, 2018 177.86 179.03 177.83 178.69 32,136,718 +1.89(+1.07%)
Sep 12, 2018 177.09 177.19 175.28 176.81 37,344,616 -0.52(-0.29%)
Sep 11, 2018 175.25 177.62 174.81 177.33 31,082,882 +1.35(+0.77%)
Sep 10, 2018 176.36 176.49 175.01 175.97 26,968,058 +0.59(+0.34%)
Sep 07, 2018 174.82 176.89 174.73 175.38 48,152,308 -0.68(-0.39%)
Sep 06, 2018 177.74 177.94 174.87 176.06 47,565,432 -1.59(-0.89%)
Sep 05, 2018 179.68 179.68 177.04 177.65 44,003,832 -2.32(-1.29%)
Sep 04, 2018 180.21 180.50 179.00 179.97 29,998,226 -0.78(-0.43%)
Aug 31, 2018 180.75 180.75 180.75 0 +0.23(+0.13%)
Aug 30, 2018 180.51 181.59 179.91 180.51 30,254,970 -0.32(-0.18%)
Aug 29, 2018 179.06 180.93 179.01 180.83 30,092,594 +2.06(+1.15%)
Aug 28, 2018 178.96 179.17 178.39 178.77 20,917,244 +0.26(+0.15%)
Aug 27, 2018 177.63 178.51 177.32 178.51 30,286,638 +1.80(+1.02%)
Aug 24, 2018 175.66 176.85 175.62 176.71 23,891,720 +1.63(+0.93%)
Aug 23, 2018 175.05 176.28 174.79 175.08 26,606,128 -0.25(-0.14%)
Aug 22, 2018 174.27 175.54 174.06 175.33 18,614,142 +0.68(+0.39%)
Aug 21, 2018 174.56 175.70 174.43 174.66 27,024,220 +0.64(+0.37%)
Aug 20, 2018 174.58 174.63 173.34 174.02 25,743,610 -0.16(-0.09%)
Aug 17, 2018 173.69 174.61 172.63 174.17 37,271,376 +0.04(+0.02%)
Aug 16, 2018 174.86 175.27 173.79 174.13 28,597,840 +0.57(+0.33%)
Aug 15, 2018 174.39 174.87 172.49 173.56 60,427,236 -2.15(-1.22%)
Aug 14, 2018 175.28 175.91 174.35 175.71 21,584,020 +1.09(+0.63%)
Aug 13, 2018 175.13 176.25 174.54 174.62 26,925,630 -0.19(-0.11%)
Aug 10, 2018 174.97 175.49 174.15 174.81 34,922,904 -1.35(-0.76%)
Aug 09, 2018 176.19 176.85 175.90 176.16 19,441,832 -0.11(-0.06%)
Aug 08, 2018 175.81 176.58 175.33 176.26 23,409,034 +0.21(+0.12%)
Aug 07, 2018 175.89 176.38 175.53 176.05 30,854,182 +0.64(+0.36%)
Aug 06, 2018 174.28 175.46 174.06 175.41 25,611,056 +1.03(+0.59%)
Aug 03, 2018 174.11 174.39 173.42 174.38 29,879,392 +0.53(+0.31%)
Aug 02, 2018 170.31 174.06 170.23 173.85 48,710,488 +2.33(+1.36%)
Aug 01, 2018 171.28 172.03 170.53 171.52 38,306,096 +0.65(+0.38%)
Jul 31, 2018 170.19 171.53 169.29 170.87 48,776,268 +1.30(+0.76%)
Jul 30, 2018 172.04 172.11 168.76 169.57 62,137,948 -2.43(-1.41%)
Jul 27, 2018 175.57 171.01 172.00 61,397,916 -2.35(-1.35%)
Jul 26, 2018 174.65 175.20 174.12 174.36 42,189,696 -2.68(-1.51%)
Jul 25, 2018 174.66 177.14 174.59 177.04 36,748,760 +2.44(+1.40%)
Jul 24, 2018 175.65 176.29 173.88 174.60 38,085,576 +0.72(+0.41%)
Jul 23, 2018 172.81 173.96 172.12 173.88 22,872,688 +0.55(+0.32%)
Jul 20, 2018 173.89 174.46 173.13 173.33 37,080,356 -0.04(-0.02%)
Jul 19, 2018 173.67 174.19 173.16 173.37 32,061,006 -0.87(-0.50%)
Jul 18, 2018 174.58 174.73 173.71 174.24 23,972,842 -0.33(-0.19%)
Jul 17, 2018 171.69 174.94 171.69 174.57 32,002,304 +1.06(+0.61%)
Jul 16, 2018 173.96 174.26 173.22 173.51 22,053,196 -0.42(-0.24%)
Jul 13, 2018 173.93 28,984,654 +0.15(+0.08%)
Jul 12, 2018 171.60 173.78 171.50 173.78 28,806,012 +2.94(+1.72%)
Jul 11, 2018 170.40 171.47 170.24 170.84 31,246,904 -0.87(-0.51%)
Jul 10, 2018 171.80 172.10 171.12 171.71 24,613,174 +0.13(+0.07%)
Jul 09, 2018 170.91 171.62 170.26 171.59 28,216,314 +1.53(+0.90%)
Jul 06, 2018 167.83 170.18 167.53 170.06 38,214,172 +2.61(+1.56%)
Jul 05, 2018 166.47 167.59 165.63 167.45 32,633,632 +2.05(+1.24%)
Jul 03, 2018 165.40 165.40 165.40 0 -1.94(-1.16%)
Jul 02, 2018 164.66 167.38 164.30 167.34 32,786,140 +1.11(+0.67%)
Jun 29, 2018 167.45 165.97 166.22 37,597,556 +0.44(+0.27%)
Jun 28, 2018 164.16 166.34 163.82 165.78 47,911,512 +1.41(+0.86%)
Jun 27, 2018 167.31 168.09 164.25 164.36 54,533,124 -2.27(-1.36%)
Jun 26, 2018 166.55 167.59 165.95 166.63 40,274,632 +0.68(+0.41%)
Jun 25, 2018 168.26 168.49 164.44 165.95 80,318,656 -3.83(-2.25%)
Jun 22, 2018 170.73 170.79 169.16 169.78 31,055,372 -0.38(-0.22%)
Jun 21, 2018 172.07 172.25 169.82 170.15 44,876,412 -1.49(-0.87%)
Jun 20, 2018 171.20 172.35 171.06 171.64 34,088,620 +1.21(+0.71%)
Jun 19, 2018 170.47 168.22 170.43 39,455,388 -0.48(-0.28%)
Jun 18, 2018 169.98 171.06 169.41 170.92 32,489,092 -0.10(-0.06%)
Jun 15, 2018 171.35 171.62 171.02 51,345,940 -0.60(-0.35%)
Jun 14, 2018 170.67 171.90 170.55 171.62 37,154,048 +1.72(+1.01%)
Jun 13, 2018 170.16 171.17 169.52 169.90 39,145,700 -0.01(-0.01%)
Jun 12, 2018 169.25 170.07 169.06 169.91 23,280,898 +0.89(+0.53%)
Jun 11, 2018 168.43 169.43 168.41 169.02 23,088,626 +0.45(+0.27%)
Jun 08, 2018 167.72 168.99 167.34 168.56 32,888,602 +0.01(+0.01%)
Jun 07, 2018 169.98 170.00 167.71 168.55 40,962,424 -1.38(-0.81%)
Jun 06, 2018 169.96 168.27 169.93 25,885,892 +0.99(+0.58%)
Jun 05, 2018 168.80 169.23 168.20 168.95 25,636,978 +0.52(+0.31%)
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.