Nasdaq QQQ Invesco ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	242.77	248.16	242.58	247.51	38,863,120	+4.67(+1.92%)
Jun 29, 2020	239.98	242.85	237.35	242.84	34,326,152	+2.62(+1.09%)
Jun 26, 2020	245.75	245.96	239.68	240.22	52,824,500	-5.81(-2.36%)
Jun 25, 2020	243.91	246.34	241.14	246.03	36,854,656	+2.32(+0.95%)
Jun 24, 2020	247.99	249.32	242.16	243.71	45,931,316	-5.13(-2.06%)
Jun 23, 2020	248.39	251.15	247.82	248.84	32,716,456	+2.10(+0.85%)
Jun 22, 2020	243.77	246.87	243.38	246.74	23,992,642	+2.50(+1.02%)
Jun 19, 2020	246.74	247.00	242.45	244.24	49,422,100	-0.04(-0.02%)
Jun 18, 2020	243.29	244.53	242.49	244.28	30,527,266	+0.66(+0.27%)
Jun 17, 2020	244.40	245.50	242.73	243.62	34,642,828	+0.77(+0.32%)
Jun 16, 2020	243.78	244.39	239.10	242.85	48,818,320	+4.10(+1.72%)
Jun 15, 2020	232.44	239.45	231.47	238.75	45,194,168	+2.87(+1.22%)
Jun 12, 2020	239.09	240.40	231.74	235.88	72,034,704	+1.86(+0.79%)
Jun 11, 2020	242.29	243.59	233.96	234.02	72,750,048	-12.03(-4.89%)
Jun 10, 2020	245.00	247.82	244.51	246.05	57,978,504	+2.75(+1.13%)
Jun 09, 2020	240.66	244.18	240.47	243.30	34,944,708	+1.75(+0.72%)
Jun 08, 2020	239.54	241.68	237.91	241.55	32,894,888	+1.86(+0.78%)
Jun 05, 2020	236.06	240.30	235.63	239.69	47,365,496	+4.66(+1.98%)
Jun 04, 2020	236.32	237.79	233.68	235.03	38,635,516	-1.66(-0.70%)
Jun 03, 2020	236.23	237.47	235.35	236.69	37,128,320	+1.06(+0.45%)
Jun 02, 2020	234.42	235.69	232.01	235.63	33,178,708	+1.57(+0.67%)
Jun 01, 2020	232.40	234.45	232.00	234.06	25,943,024	+0.70(+0.30%)
May 29, 2020	230.43	233.60	228.76	233.36	50,878,500	+3.37(+1.47%)
May 28, 2020	229.05	233.47	229.05	229.99	42,852,868	-0.30(-0.13%)
May 27, 2020	228.51	230.41	223.94	230.29	55,612,288	+1.25(+0.55%)
May 26, 2020	233.44	233.57	228.79	229.04	32,993,128	-0.62(-0.27%)
May 22, 2020	228.46	229.87	227.50	229.66	28,762,300	+0.79(+0.35%)
May 21, 2020	231.49	232.13	228.34	228.87	43,500,900	-2.52(-1.09%)
May 20, 2020	229.48	231.76	229.48	231.39	37,330,440	+4.53(+2.00%)
May 19, 2020	227.66	229.85	226.71	226.86	36,133,300	-1.14(-0.50%)
May 18, 2020	226.28	228.68	225.47	228.00	42,533,304	+4.73(+2.12%)
May 15, 2020	218.77	223.33	218.33	223.27	55,747,200	+1.44(+0.65%)
May 14, 2020	218.12	221.87	215.99	221.83	51,426,296	+2.49(+1.14%)
May 13, 2020	222.65	224.61	216.71	219.34	65,394,944	-1.63(-0.74%)
May 12, 2020	227.48	228.10	220.97	220.97	40,898,352	-5.90(-2.60%)
May 11, 2020	223.50	227.93	223.25	226.87	35,582,744	+2.01(+0.89%)
May 08, 2020	223.55	225.00	222.48	224.86	31,964,400	+3.04(+1.37%)
May 07, 2020	221.75	222.73	220.42	221.82	38,495,772	+2.82(+1.29%)
May 06, 2020	219.37	221.04	218.11	219.00	36,361,892	+1.34(+0.62%)
May 05, 2020	217.40	220.14	216.85	217.66	37,728,124	+2.44(+1.13%)
May 04, 2020	211.61	215.45	211.12	215.22	32,802,366	+2.48(+1.17%)
May 01, 2020	214.54	216.67	211.68	212.74	48,794,900	-6.17(-2.82%)
Apr 30, 2020	220.01	220.04	217.35	218.91	43,221,696	-0.09(-0.04%)
Apr 29, 2020	216.21	219.97	215.14	219.00	48,576,864	+7.50(+3.55%)
Apr 28, 2020	217.27	217.32	211.21	211.50	46,779,004	-4.06(-1.88%)
Apr 27, 2020	216.18	216.63	214.50	215.56	36,410,752	+1.72(+0.80%)
Apr 24, 2020	210.94	214.30	209.50	213.84	34,303,300	+3.32(+1.58%)
Apr 23, 2020	211.80	214.43	210.10	210.52	43,185,848	-0.45(-0.21%)
Apr 22, 2020	209.14	212.35	208.33	210.97	40,132,280	+6.08(+2.97%)
Apr 21, 2020	210.63	211.16	203.63	204.89	72,863,488	-7.86(-3.69%)
Apr 20, 2020	213.27	215.88	212.57	212.75	38,196,644	-2.54(-1.18%)
Apr 17, 2020	215.96	216.51	212.08	215.29	62,863,200	+2.04(+0.96%)
Apr 16, 2020	211.78	214.37	209.69	213.25	64,152,864	+3.82(+1.82%)
Apr 15, 2020	208.48	211.83	207.12	209.43	46,957,552	-2.43(-1.15%)
Apr 14, 2020	207.17	212.50	206.42	211.86	63,862,276	+8.83(+4.35%)
Apr 13, 2020	199.92	203.42	198.75	203.03	42,803,928	+2.17(+1.08%)
Apr 09, 2020	202.27	203.22	199.03	200.86	68,323,904	+0.29(+0.14%)
Apr 08, 2020	198.08	201.17	196.17	200.57	45,809,660	+4.17(+2.12%)
Apr 07, 2020	202.14	202.66	196.00	196.40	69,765,008	-0.08(-0.04%)
Apr 06, 2020	190.38	197.65	189.19	196.48	64,625,744	+13.11(+7.15%)
Apr 03, 2020	185.50	187.07	181.29	183.37	47,487,596	-2.64(-1.42%)
Apr 02, 2020	181.59	190.10	180.97	186.01	56,362,656	+3.70(+2.03%)