Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	427.62	432.55	426.92	431.00	41,875,152	+6.55(+1.54%)
Apr 25, 2024	419.24	425.32	418.14	424.45	57,306,228	-2.06(-0.48%)
Apr 24, 2024	428.20	429.73	424.20	426.51	50,012,736	+1.44(+0.34%)
Apr 23, 2024	420.77	426.28	418.87	425.07	44,242,456	+6.25(+1.49%)
Apr 22, 2024	417.31	421.18	413.94	418.82	47,923,980	+4.17(+1.01%)
Apr 19, 2024	422.22	422.75	413.07	414.65	76,052,408	-8.76(-2.07%)
Apr 18, 2024	426.49	428.24	422.83	423.41	46,478,232	-2.43(-0.57%)
Apr 17, 2024	433.10	433.12	424.90	425.84	56,710,308	-5.26(-1.22%)
Apr 16, 2024	430.90	433.76	429.70	431.10	47,579,936	+0.04(+0.01%)
Apr 15, 2024	442.06	442.15	430.21	431.06	63,612,016	-7.21(-1.65%)
Apr 12, 2024	441.10	442.24	436.88	438.27	53,665,000	-7.10(-1.59%)
Apr 11, 2024	440.26	446.33	437.96	445.37	45,408,492	+7.00(+1.60%)
Apr 10, 2024	437.00	439.24	436.28	438.37	61,742,360	-3.86(-0.87%)
Apr 09, 2024	442.96	443.24	437.44	442.23	39,481,492	+1.63(+0.37%)
Apr 08, 2024	441.41	442.50	439.20	440.60	28,128,090	+0.13(+0.03%)
Apr 05, 2024	436.78	443.17	435.96	440.47	54,749,596	+5.13(+1.18%)
Apr 04, 2024	446.33	446.95	435.11	435.34	57,314,024	-6.76(-1.53%)
Apr 03, 2024	438.96	444.00	438.95	442.10	39,897,796	+0.99(+0.22%)
Apr 02, 2024	440.08	441.43	438.03	441.11	44,287,576	-3.84(-0.86%)
Apr 01, 2024	444.97	447.53	443.02	444.95	38,690,836	+0.94(+0.21%)
Mar 28, 2024	444.78	445.09	443.65	444.01	36,869,680	-0.82(-0.18%)
Mar 27, 2024	446.44	446.54	441.93	444.83	41,444,624	+1.51(+0.34%)
Mar 26, 2024	446.30	447.23	443.09	443.32	34,112,868	-1.44(-0.32%)
Mar 25, 2024	443.55	446.26	442.54	444.76	27,752,560	-1.62(-0.36%)
Mar 22, 2024	445.35	447.49	444.49	446.38	28,497,892	+0.51(+0.11%)
Mar 21, 2024	448.88	449.34	440.25	445.87	39,371,848	+2.10(+0.47%)
Mar 20, 2024	439.78	444.11	438.06	443.77	43,647,416	+5.20(+1.19%)
Mar 19, 2024	435.45	438.98	433.33	438.57	43,098,392	+1.09(+0.25%)
Mar 18, 2024	438.73	441.04	437.24	437.48	47,304,188	+4.13(+0.95%)
Mar 15, 2024	435.49	438.29	432.17	433.35	74,100,824	-5.21(-1.19%)
Mar 14, 2024	440.92	441.45	435.81	438.56	52,217,840	-1.11(-0.25%)
Mar 13, 2024	442.06	442.08	438.54	439.67	37,925,224	-3.41(-0.77%)
Mar 12, 2024	439.15	443.43	435.88	443.07	55,500,012	+6.26(+1.43%)
Mar 11, 2024	436.93	438.08	434.87	436.81	45,970,208	-1.63(-0.37%)
Mar 08, 2024	445.22	448.05	437.76	438.44	72,241,200	-6.42(-1.44%)
Mar 07, 2024	441.83	446.13	440.28	444.86	44,461,632	+6.65(+1.52%)
Mar 06, 2024	439.74	441.41	436.31	438.21	46,079,844	+2.74(+0.63%)
Mar 05, 2024	440.36	440.37	433.08	435.47	57,854,068	-7.96(-1.79%)
Mar 04, 2024	445.02	445.45	443.18	443.43	34,256,012	-1.59(-0.36%)
Mar 01, 2024	439.32	445.99	439.26	445.02	49,673,544	+6.60(+1.51%)
Feb 29, 2024	437.65	439.51	434.44	438.42	42,413,860	+3.73(+0.86%)
Feb 28, 2024	434.86	436.09	433.73	434.69	32,825,108	-2.33(-0.53%)
Feb 27, 2024	437.09	437.41	434.45	437.02	33,857,000	+1.05(+0.24%)
Feb 26, 2024	437.02	438.02	435.78	435.97	33,005,450	-0.23(-0.05%)
Feb 23, 2024	439.07	440.01	435.21	436.20	39,920,024	-1.29(-0.29%)
Feb 22, 2024	433.92	438.54	433.14	437.49	54,085,808	+12.44(+2.93%)
Feb 21, 2024	423.99	425.14	421.07	425.05	50,210,612	-1.71(-0.40%)
Feb 20, 2024	427.98	429.51	422.94	426.75	54,208,168	-3.25(-0.75%)
Feb 16, 2024	434.31	434.42	429.28	430.00	53,789,156	-3.94(-0.91%)
Feb 15, 2024	433.35	434.40	430.76	433.94	38,734,268	+1.29(+0.30%)
Feb 14, 2024	430.69	433.08	428.31	432.65	45,088,164	+4.66(+1.09%)
Feb 13, 2024	426.71	430.70	424.79	427.98	64,463,612	-6.78(-1.56%)
Feb 12, 2024	436.36	438.56	434.08	434.76	33,140,084	-1.71(-0.39%)
Feb 09, 2024	433.37	437.27	432.57	436.47	36,992,792	+4.25(+0.98%)
Feb 08, 2024	431.54	432.99	430.85	432.22	29,890,126	+0.80(+0.19%)
Feb 07, 2024	429.84	432.26	428.52	431.42	37,709,196	+4.39(+1.03%)
Feb 06, 2024	429.04	429.65	424.66	427.02	35,790,644	-0.86(-0.20%)
Feb 05, 2024	428.50	429.04	424.44	427.88	39,837,368	-0.56(-0.13%)
Feb 02, 2024	423.24	429.67	422.23	428.44	59,681,604	+7.12(+1.69%)
Feb 01, 2024	418.24	421.82	417.26	421.32	51,158,928	+4.90(+1.18%)
Jan 31, 2024	420.29	422.31	416.24	416.42	63,971,012	-8.32(-1.96%)
Jan 30, 2024	426.54	427.12	423.82	424.74	36,383,028	-2.85(-0.67%)
Jan 29, 2024	423.71	427.78	423.05	427.58	38,612,384	+4.33(+1.02%)
Jan 26, 2024	423.88	425.65	422.59	423.25	37,186,604	-2.54(-0.60%)
Jan 25, 2024	427.79	428.47	423.42	425.79	44,207,656	+0.52(+0.12%)
Jan 24, 2024	426.88	429.28	424.77	425.27	46,898,960	+2.35(+0.55%)
Jan 23, 2024	421.87	423.14	420.01	422.92	32,981,470	+1.75(+0.41%)
Jan 22, 2024	422.85	424.17	420.56	421.17	44,842,532	+0.55(+0.13%)
Jan 19, 2024	414.67	420.78	414.08	420.62	70,841,952	+8.18(+1.98%)
Jan 18, 2024	409.98	413.03	408.62	412.44	59,620,600	+5.77(+1.42%)
Jan 17, 2024	405.63	407.05	402.39	406.67	54,369,768	-2.31(-0.56%)
Jan 16, 2024	407.77	410.58	406.29	408.98	43,866,748	-0.04(-0.01%)
Jan 12, 2024	409.86	410.71	407.61	409.02	39,705,428	+0.21(+0.05%)
Jan 11, 2024	409.25	410.66	403.71	408.81	54,473,224	+0.85(+0.21%)
Jan 10, 2024	405.53	408.97	404.63	407.96	33,896,332	+2.75(+0.68%)
Jan 09, 2024	401.38	406.15	401.18	405.21	39,144,492	+0.80(+0.20%)
Jan 08, 2024	397.46	404.70	397.31	404.42	42,608,580	+8.19(+2.07%)
Jan 05, 2024	395.93	399.03	394.82	396.23	44,992,420	+0.47(+0.12%)
Jan 04, 2024	395.92	399.06	395.54	395.76	39,440,060	-2.05(-0.51%)
Jan 03, 2024	399.40	400.47	397.36	397.80	46,994,520	-4.25(-1.06%)
Jan 02, 2024	405.30	405.55	399.71	402.06	58,084,980	-6.92(-1.69%)
Dec 29, 2023	410.74	411.10	407.04	408.98	42,803,344	-1.78(-0.43%)
Dec 28, 2023	412.12	412.37	410.40	410.76	27,090,614	-0.20(-0.05%)
Dec 27, 2023	410.41	411.24	409.54	410.96	32,127,962	+0.84(+0.20%)
Dec 26, 2023	408.49	410.80	408.39	410.12	22,708,788	+2.50(+0.61%)
Dec 22, 2023	408.25	409.21	405.73	407.63	34,602,892	+0.61(+0.15%)
Dec 21, 2023	406.31	407.39	403.72	407.02	45,631,932	+4.68(+1.16%)
Dec 20, 2023	407.60	409.71	402.16	402.34	53,783,172	-6.07(-1.49%)
Dec 19, 2023	406.79	408.52	406.59	408.40	35,702,280	+2.08(+0.51%)
Dec 18, 2023	404.18	407.24	403.85	406.33	47,403,176	+2.54(+0.63%)
Dec 15, 2023	402.63	404.98	402.02	403.79	65,089,624	+1.94(+0.48%)
Dec 14, 2023	403.43	404.74	398.80	401.84	55,529,692	-0.35(-0.09%)
Dec 13, 2023	398.09	402.81	397.31	402.19	55,466,476	+5.05(+1.27%)
Dec 12, 2023	394.04	397.26	392.90	397.14	39,255,828	+3.14(+0.80%)
Dec 11, 2023	390.24	394.27	390.03	394.00	41,226,224	+3.34(+0.85%)
Dec 08, 2023	387.18	391.11	386.99	390.67	46,867,440	+1.73(+0.45%)
Dec 07, 2023	386.58	389.77	385.48	388.93	49,735,940	+5.36(+1.40%)
Dec 06, 2023	388.77	388.87	383.22	383.57	42,364,544	-2.23(-0.58%)
Dec 05, 2023	382.92	387.01	382.74	385.80	42,928,164	+0.97(+0.25%)
Dec 04, 2023	384.61	385.11	381.19	384.84	51,308,704	-3.61(-0.93%)
Dec 01, 2023	386.26	389.04	384.59	388.44	40,840,392	+1.11(+0.29%)
Nov 30, 2023	388.58	389.05	384.34	387.34	53,084,936	-0.98(-0.25%)
Nov 29, 2023	391.18	392.63	387.97	388.31	38,974,540	-0.38(-0.10%)
Nov 28, 2023	386.92	389.28	386.56	388.69	36,354,284	+1.02(+0.26%)
Nov 27, 2023	387.52	389.65	386.79	387.68	34,290,508	-0.34(-0.09%)
Nov 24, 2023	388.15	388.75	387.01	388.02	15,786,787	-0.55(-0.14%)
Nov 22, 2023	389.07	391.56	387.55	388.56	44,595,804	+1.58(+0.41%)
Nov 21, 2023	387.52	387.74	385.22	386.98	43,364,776	-2.26(-0.58%)
Nov 20, 2023	384.57	389.91	384.57	389.24	44,698,388	+4.68(+1.22%)
Nov 17, 2023	383.73	385.58	382.82	384.56	47,003,084	+0.09(+0.02%)
Nov 16, 2023	383.36	384.71	382.09	384.47	45,441,280	+0.33(+0.09%)
Nov 15, 2023	385.76	386.26	382.76	384.14	54,230,504	+0.29(+0.08%)
Nov 14, 2023	382.24	384.78	381.71	383.85	67,926,744	+8.09(+2.15%)
Nov 13, 2023	375.34	376.83	373.80	375.76	40,728,148	-1.18(-0.31%)
Nov 10, 2023	370.39	377.09	369.86	376.94	58,668,536	+8.29(+2.25%)
Nov 09, 2023	372.21	373.36	368.15	368.65	54,219,120	-2.86(-0.77%)
Nov 08, 2023	371.65	372.36	369.20	371.51	35,858,920	+0.24(+0.06%)
Nov 07, 2023	368.85	372.15	367.63	371.27	51,099,740	+3.48(+0.95%)
Nov 06, 2023	367.08	368.36	365.50	367.79	39,645,112	+1.50(+0.41%)
Nov 03, 2023	363.35	367.60	363.12	366.30	54,022,920	+4.25(+1.17%)
Nov 02, 2023	360.15	362.29	358.92	362.05	58,518,936	+6.45(+1.82%)
Nov 01, 2023	350.37	356.16	350.27	355.59	59,124,800	+6.07(+1.74%)
Oct 31, 2023	347.89	349.90	345.29	349.52	47,917,120	+1.66(+0.48%)
Oct 30, 2023	346.50	349.19	345.12	347.86	55,470,796	+3.88(+1.13%)
Oct 27, 2023	345.10	347.50	342.76	343.99	63,721,188	+1.64(+0.48%)
Oct 26, 2023	347.78	348.73	341.04	342.34	79,748,424	-6.65(-1.91%)
Oct 25, 2023	355.33	355.51	348.41	349.00	71,350,368	-8.76(-2.45%)
Oct 24, 2023	356.14	358.53	354.43	357.75	47,275,752	+3.45(+0.97%)
Oct 23, 2023	351.90	357.88	349.77	354.31	61,718,304	+1.06(+0.30%)
Oct 20, 2023	358.08	358.66	353.01	353.24	73,039,784	-5.35(-1.49%)
Oct 19, 2023	363.41	364.62	357.78	358.59	72,454,032	-3.39(-0.94%)
Oct 18, 2023	364.27	366.50	360.63	361.98	54,532,548	-4.81(-1.31%)
Oct 17, 2023	364.41	368.50	362.26	366.79	51,417,724	-1.21(-0.33%)
Oct 16, 2023	365.21	369.06	365.38	367.99	44,301,908	+4.11(+1.13%)
Oct 13, 2023	369.15	369.74	362.46	363.88	52,734,732	-4.63(-1.26%)
Oct 12, 2023	370.30	372.31	366.09	368.51	49,709,836	-1.28(-0.35%)
Oct 11, 2023	368.52	369.99	366.78	369.80	38,327,756	+2.62(+0.71%)
Oct 10, 2023	365.49	369.86	364.98	367.18	47,112,480	+2.02(+0.55%)
Oct 09, 2023	360.91	365.70	359.40	365.15	45,492,248	+1.85(+0.51%)
Oct 06, 2023	354.29	364.51	353.49	363.30	75,413,488	+5.99(+1.68%)
Oct 05, 2023	358.36	358.77	353.78	357.31	46,051,692	-1.06(-0.29%)
Oct 04, 2023	354.40	359.23	353.94	358.37	54,969,564	+4.81(+1.36%)
Oct 03, 2023	357.40	359.62	351.92	353.56	60,649,372	-6.32(-1.76%)
Oct 02, 2023	357.16	361.29	356.55	359.87	51,824,648	+2.98(+0.83%)
Sep 29, 2023	360.15	361.56	355.65	356.89	65,079,316	+0.26(+0.07%)
Sep 28, 2023	352.75	358.79	351.88	356.64	56,606,368	+2.96(+0.84%)
Sep 27, 2023	354.02	355.61	350.01	353.68	57,226,640	+0.83(+0.23%)
Sep 26, 2023	355.62	356.17	351.86	352.85	53,861,512	-5.38(-1.50%)
Sep 25, 2023	355.56	358.32	356.01	358.23	39,245,084	+1.69(+0.47%)
Sep 22, 2023	358.25	360.41	356.22	356.54	51,789,444	+0.05(+0.01%)
Sep 21, 2023	359.42	360.21	356.32	356.49	69,963,976	-6.65(-1.83%)
Sep 20, 2023	369.53	369.88	363.06	363.14	45,580,192	-5.31(-1.44%)
Sep 19, 2023	367.90	369.26	365.39	368.45	37,992,792	-0.79(-0.21%)
Sep 18, 2023	367.90	370.36	367.61	369.24	37,098,124	+0.38(+0.10%)
Sep 15, 2023	373.93	374.33	367.91	368.85	70,678,752	-6.43(-1.71%)
Sep 14, 2023	374.01	376.27	371.92	375.28	48,300,752	+3.04(+0.82%)
Sep 13, 2023	371.06	373.86	369.92	372.24	46,615,220	+1.41(+0.38%)
Sep 12, 2023	373.29	374.96	370.54	370.82	41,574,220	-4.16(-1.11%)
Sep 11, 2023	373.68	375.50	371.69	374.98	41,697,100	+4.37(+1.18%)
Sep 08, 2023	370.05	372.87	369.64	370.62	36,188,332	+0.52(+0.14%)
Sep 07, 2023	368.26	370.88	367.20	370.10	52,566,984	-2.67(-0.72%)
Sep 06, 2023	375.29	375.64	370.73	372.76	43,162,328	-3.31(-0.88%)
Sep 05, 2023	374.78	377.31	373.85	376.08	32,492,410	+0.48(+0.13%)
Sep 01, 2023	378.39	378.82	374.10	375.60	40,020,296	-0.40(-0.11%)
Aug 31, 2023	374.95	377.72	374.88	376.00	35,966,336	+1.12(+0.30%)
Aug 30, 2023	372.90	375.46	371.89	374.87	41,914,968	+2.08(+0.56%)
Aug 29, 2023	364.63	373.15	364.30	372.79	58,787,140	+7.97(+2.18%)
Aug 28, 2023	365.05	365.77	362.33	364.82	41,135,472	+2.72(+0.75%)
Aug 25, 2023	360.16	363.81	356.69	362.10	70,331,488	+2.79(+0.78%)
Aug 24, 2023	370.67	370.77	359.11	359.31	67,317,688	-7.85(-2.14%)
Aug 23, 2023	362.66	368.27	362.44	367.16	51,894,944	+5.70(+1.58%)
Aug 22, 2023	364.62	364.63	360.77	361.46	44,894,968	-0.52(-0.14%)
Aug 21, 2023	357.72	362.67	357.25	361.98	51,084,776	+5.74(+1.61%)
Aug 18, 2023	353.39	357.51	352.84	356.24	61,566,192	-0.45(-0.13%)
Aug 17, 2023	362.04	362.39	356.27	356.69	63,153,308	-3.94(-1.09%)
Aug 16, 2023	363.94	365.49	360.53	360.63	53,444,536	-3.86(-1.06%)
Aug 15, 2023	367.41	368.22	363.81	364.49	45,823,284	-3.91(-1.06%)
Aug 14, 2023	363.50	368.52	362.78	368.40	42,268,460	+4.09(+1.12%)
Aug 11, 2023	364.06	366.06	362.77	364.31	49,633,380	-2.34(-0.64%)
Aug 10, 2023	369.01	372.38	365.10	366.65	72,425,416	+0.68(+0.18%)
Aug 09, 2023	370.33	370.49	365.20	365.97	51,760,248	-4.07(-1.10%)
Aug 08, 2023	370.67	370.69	366.87	370.04	44,930,152	-3.17(-0.85%)
Aug 07, 2023	371.91	373.31	369.55	373.21	37,634,748	+3.13(+0.85%)
Aug 04, 2023	373.77	376.11	369.57	370.08	62,029,984	-1.74(-0.47%)
Aug 03, 2023	369.98	373.97	369.81	371.82	48,015,552	-0.60(-0.16%)
Aug 02, 2023	377.26	377.26	371.16	372.42	73,524,144	-8.36(-2.19%)