Nasdaq ETF (NQ: QQQ )

391.20 USD -7.56 (-1.90%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 381.06 386.28 386.11 37,373,051 +1.89(+0.49%)
Oct 28, 2021 381.95 384.48 381.15 384.22 37,913,816 +4.22(+1.11%)
Oct 27, 2021 379.58 383.15 379.31 380.00 45,669,994 +0.88(+0.23%)
Oct 26, 2021 380.23 379.12 47,124,664 +1.19(+0.31%)
Oct 25, 2021 375.56 378.87 373.56 377.93 32,548,751 +3.81(+1.02%)
Oct 22, 2021 375.98 376.97 372.39 374.12 36,275,822 -3.15(-0.83%)
Oct 21, 2021 374.16 377.47 373.85 377.27 25,372,384 +2.29(+0.61%)
Oct 20, 2021 375.94 376.57 373.46 374.98 31,345,605 -0.49(-0.13%)
Oct 19, 2021 373.75 375.52 372.70 375.47 29,031,669 +2.82(+0.76%)
Oct 18, 2021 367.61 372.87 366.99 372.65 34,439,386 +3.71(+1.01%)
Oct 15, 2021 367.88 369.06 366.82 368.94 40,419,899 +2.31(+0.63%)
Oct 14, 2021 363.69 366.85 363.01 366.63 43,381,863 +6.63(+1.84%)
Oct 13, 2021 359.51 360.69 357.43 360.00 40,058,986 +2.79(+0.78%)
Oct 12, 2021 359.88 360.33 356.48 357.21 43,855,459 -1.18(-0.33%)
Oct 11, 2021 359.58 363.20 358.30 358.39 34,806,233 -2.77(-0.77%)
Oct 08, 2021 364.08 364.32 360.61 361.16 41,822,312 -1.76(-0.48%)
Oct 07, 2021 362.80 365.69 362.25 362.92 39,366,824 +3.25(+0.90%)
Oct 06, 2021 354.08 359.95 353.15 359.67 56,706,845 +2.29(+0.64%)
Oct 05, 2021 353.71 359.69 353.48 357.38 47,146,542 +4.76(+1.35%)
Oct 04, 2021 358.52 358.86 350.33 352.62 76,713,752 -7.56(-2.10%)
Oct 01, 2021 358.60 361.25 354.38 360.18 56,375,488 +2.52(+0.70%)
Sep 30, 2021 360.97 362.68 357.10 357.66 61,315,478 -1.62(-0.45%)
Sep 29, 2021 361.17 363.37 358.64 359.28 57,997,104 -0.59(-0.16%)
Sep 28, 2021 365.67 370.30 359.35 359.87 97,616,092 -10.52(-2.84%)
Sep 27, 2021 370.20 371.25 367.73 370.39 43,303,215 -2.94(-0.79%)
Sep 24, 2021 370.65 373.76 370.27 373.33 36,056,803 +0.35(+0.09%)
Sep 23, 2021 370.76 374.04 370.10 372.98 45,444,457 +3.41(+0.92%)
Sep 22, 2021 367.09 371.07 365.96 369.57 46,933,426 +3.42(+0.93%)
Sep 21, 2021 367.58 368.81 364.99 366.15 41,884,407 +0.40(+0.11%)
Sep 20, 2021 367.46 369.25 360.93 365.75 76,084,118 -8.08(-2.16%)
Sep 17, 2021 377.82 377.87 372.76 373.83 60,912,267 -4.48(-1.18%)
Sep 16, 2021 376.68 378.90 374.70 378.31 35,167,896 +0.31(+0.08%)
Sep 15, 2021 375.73 378.41 373.37 378.00 34,084,883 +2.74(+0.73%)
Sep 14, 2021 377.86 378.61 374.28 375.26 41,755,428 -1.07(-0.28%)
Sep 13, 2021 378.99 379.43 374.22 376.33 48,727,490 -0.19(-0.05%)
Sep 10, 2021 381.23 381.97 376.24 376.52 40,249,405 -2.95(-0.78%)
Sep 09, 2021 381.01 382.15 379.23 379.47 29,374,011 -1.31(-0.34%)
Sep 08, 2021 381.93 381.93 378.45 380.78 32,916,987 -1.33(-0.35%)
Sep 07, 2021 381.68 382.78 380.49 382.11 23,960,920 +0.54(+0.14%)
Sep 03, 2021 379.22 381.98 379.20 381.57 24,625,146 +1.17(+0.31%)
Sep 02, 2021 381.97 382.31 379.15 380.40 25,478,986 -0.18(-0.05%)
Sep 01, 2021 381.04 382.71 380.37 380.58 28,112,617 +0.58(+0.15%)
Aug 31, 2021 380.51 380.54 378.36 380.00 29,600,649 -0.26(-0.07%)
Aug 30, 2021 376.85 380.76 376.84 380.26 27,247,727 +4.22(+1.12%)
Aug 27, 2021 373.07 376.56 372.57 376.04 27,104,750 +3.62(+0.97%)
Aug 26, 2021 373.92 374.62 371.97 372.42 29,108,820 -2.38(-0.63%)
Aug 25, 2021 374.63 375.39 373.86 374.80 20,418,910 +0.43(+0.11%)
Aug 24, 2021 373.84 374.99 373.36 374.37 21,714,163 +1.14(+0.31%)
Aug 23, 2021 368.80 373.93 368.79 373.23 34,010,103 +5.52(+1.50%)
Aug 20, 2021 365.06 368.14 364.74 367.71 39,486,425 +3.75(+1.03%)
Aug 19, 2021 360.22 365.68 359.96 363.96 48,448,922 +1.75(+0.48%)
Aug 18, 2021 365.18 366.62 361.86 362.21 38,498,941 -3.52(-0.96%)
Aug 17, 2021 366.15 367.15 363.23 365.73 44,975,149 -3.25(-0.88%)
Aug 16, 2021 367.67 369.02 363.71 368.98 35,001,586 +0.16(+0.04%)
Aug 13, 2021 367.89 369.16 367.38 368.82 19,336,288 +1.29(+0.35%)
Aug 12, 2021 365.69 367.90 364.30 367.53 26,619,090 +1.31(+0.36%)
Aug 11, 2021 368.14 368.65 364.84 366.22 34,214,837 -0.63(-0.17%)
Aug 10, 2021 369.26 369.56 365.62 366.85 35,626,060 -1.88(-0.51%)
Aug 09, 2021 368.52 369.27 367.39 368.73 25,951,021 +0.68(+0.18%)
Aug 06, 2021 368.37 369.37 366.90 368.05 33,332,298 -1.62(-0.44%)
Aug 05, 2021 368.18 369.91 367.45 369.67 21,403,579 +2.33(+0.63%)
Aug 04, 2021 366.77 368.32 365.63 367.34 29,556,924 +0.56(+0.15%)
Aug 03, 2021 365.28 366.93 362.00 366.78 35,514,325 +2.18(+0.60%)
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.