Nasdaq QQQ Invesco ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	201.23	201.46	200.65	200.75	10,068,121	-0.92(-0.46%)
Nov 27, 2019	200.78	201.68	200.54	201.67	17,430,022	+1.40(+0.70%)
Nov 26, 2019	199.99	200.52	199.72	200.27	15,101,713	+0.38(+0.19%)
Nov 25, 2019	198.37	199.93	198.37	199.89	18,137,684	+2.34(+1.18%)
Nov 22, 2019	197.88	198.03	196.48	197.55	17,569,788	+0.13(+0.06%)
Nov 21, 2019	197.66	197.78	196.80	197.42	18,272,016	-0.44(-0.22%)
Nov 20, 2019	198.55	199.13	196.36	197.86	37,423,524	-1.19(-0.60%)
Nov 19, 2019	199.51	199.51	198.29	199.06	17,290,174	+0.29(+0.15%)
Nov 18, 2019	198.31	199.07	197.49	198.76	18,770,224	+0.16(+0.08%)
Nov 15, 2019	198.31	198.60	197.71	198.60	18,834,114	+1.45(+0.73%)
Nov 14, 2019	196.57	197.28	195.97	197.16	17,315,924	-0.16(-0.08%)
Nov 13, 2019	196.58	197.49	196.45	197.31	16,401,105	+0.23(+0.12%)
Nov 12, 2019	196.86	197.92	196.56	197.08	15,070,721	+0.38(+0.19%)
Nov 11, 2019	195.98	196.77	195.70	196.70	10,369,555	-0.26(-0.13%)
Nov 08, 2019	195.78	196.98	195.31	196.96	15,603,569	+0.78(+0.40%)
Nov 07, 2019	196.50	197.44	195.61	196.18	18,146,540	+0.66(+0.34%)
Nov 06, 2019	195.74	195.76	194.57	195.52	20,108,350	-0.44(-0.22%)
Nov 05, 2019	196.10	196.29	195.32	195.96	15,340,334	+0.11(+0.06%)
Nov 04, 2019	195.94	196.28	194.65	195.85	19,251,170	+1.20(+0.62%)
Nov 01, 2019	193.73	194.66	193.44	194.65	22,611,562	+1.75(+0.91%)
Oct 31, 2019	193.37	193.46	191.78	192.90	27,359,932	+0.09(+0.05%)
Oct 30, 2019	192.25	193.13	191.15	192.81	22,211,956	+0.93(+0.48%)
Oct 29, 2019	193.06	193.35	191.85	191.88	18,960,268	-1.50(-0.77%)
Oct 28, 2019	192.40	193.63	192.38	193.38	19,238,996	+1.89(+0.99%)
Oct 25, 2019	188.99	191.59	188.95	191.49	21,973,320	+1.52(+0.80%)
Oct 24, 2019	189.51	190.09	188.65	189.97	19,655,704	+1.83(+0.97%)
Oct 23, 2019	187.37	188.18	187.09	188.14	15,476,875	+0.36(+0.19%)
Oct 22, 2019	189.94	190.29	187.72	187.78	23,453,108	-1.57(-0.83%)
Oct 21, 2019	188.56	189.41	188.06	189.34	16,202,449	+1.72(+0.92%)
Oct 18, 2019	189.16	189.56	186.66	187.62	28,319,878	-1.82(-0.96%)
Oct 17, 2019	190.06	190.37	188.72	189.44	19,560,440	+0.50(+0.26%)
Oct 16, 2019	188.79	189.42	188.35	188.94	21,107,470	-0.47(-0.25%)
Oct 15, 2019	187.58	189.85	187.50	189.41	24,224,810	+2.38(+1.27%)
Oct 14, 2019	186.77	187.63	186.60	187.04	15,675,333	-0.02(-0.01%)
Oct 11, 2019	186.75	188.54	186.67	187.06	42,326,972	+2.38(+1.29%)
Oct 10, 2019	183.28	185.41	183.15	184.68	27,221,450	+1.42(+0.77%)
Oct 09, 2019	183.30	184.09	182.47	183.26	21,207,470	+1.77(+0.98%)
Oct 08, 2019	183.04	183.87	181.34	181.49	33,905,988	-2.76(-1.50%)
Oct 07, 2019	184.24	185.71	183.92	184.25	21,857,832	-0.56(-0.30%)
Oct 04, 2019	183.02	185.07	182.91	184.80	33,462,594	+2.68(+1.47%)
Oct 03, 2019	180.16	182.26	177.96	182.12	40,446,496	+1.98(+1.10%)
Oct 02, 2019	182.06	183.23	179.14	180.15	49,967,276	-3.15(-1.72%)
Oct 01, 2019	185.52	186.55	182.99	183.30	33,327,466	-1.51(-0.82%)
Sep 30, 2019	183.77	185.10	183.42	184.80	27,102,770	+1.74(+0.95%)
Sep 27, 2019	185.68	185.80	181.81	183.06	41,688,732	-2.30(-1.24%)
Sep 26, 2019	185.84	185.97	183.99	185.36	27,601,122	-0.69(-0.37%)
Sep 25, 2019	183.81	186.54	182.26	186.05	37,269,964	+2.06(+1.12%)
Sep 24, 2019	187.31	187.72	183.18	183.98	41,946,700	-2.48(-1.33%)
Sep 23, 2019	186.32	187.02	185.69	186.46	23,382,560	+0.08(+0.04%)
Sep 20, 2019	188.63	188.83	185.75	186.38	30,846,780	-1.99(-1.06%)
Sep 19, 2019	188.39	189.54	188.01	188.37	26,827,138	+0.31(+0.17%)
Sep 18, 2019	187.74	188.13	185.70	188.06	31,874,536	-0.08(-0.04%)
Sep 17, 2019	187.25	188.13	186.85	188.13	21,607,180	+0.90(+0.48%)
Sep 16, 2019	186.86	187.63	186.68	187.24	20,779,126	-0.84(-0.45%)
Sep 13, 2019	188.48	188.91	187.83	188.07	28,326,540	-0.67(-0.36%)
Sep 12, 2019	189.15	190.19	188.50	188.75	29,321,816	+0.78(+0.42%)
Sep 11, 2019	186.55	188.07	186.14	187.97	25,487,476	+1.75(+0.94%)
Sep 10, 2019	185.78	186.32	184.53	186.22	24,294,678	-0.54(-0.29%)
Sep 09, 2019	187.72	187.81	185.80	186.76	24,973,620	-0.39(-0.21%)
Sep 06, 2019	187.58	187.71	186.74	187.15	19,950,414	-0.19(-0.10%)
Sep 05, 2019	185.97	187.86	185.93	187.33	34,755,040	+3.37(+1.83%)
Sep 04, 2019	183.08	184.12	182.57	183.96	22,152,222	+2.62(+1.44%)