Nasdaq QQQ Invesco ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	205.59	205.83	205.00	205.10	9,854,500	-0.94(-0.46%)
Nov 27, 2019	205.13	206.05	204.89	206.04	17,060,200	+1.43(+0.70%)
Nov 26, 2019	204.32	204.87	204.05	204.61	14,781,292	+0.39(+0.19%)
Nov 25, 2019	202.67	204.26	202.67	204.22	17,752,848	+2.39(+1.18%)
Nov 22, 2019	202.17	202.32	200.74	201.83	17,197,000	+0.13(+0.06%)
Nov 21, 2019	201.94	202.07	201.07	201.70	17,884,330	-0.45(-0.22%)
Nov 20, 2019	202.85	203.45	200.62	202.15	36,629,488	-1.22(-0.60%)
Nov 19, 2019	203.84	203.84	202.59	203.37	16,923,320	+0.30(+0.15%)
Nov 18, 2019	202.61	203.39	201.77	203.07	18,371,966	+0.16(+0.08%)
Nov 15, 2019	202.61	202.91	202.00	202.91	18,434,500	+1.48(+0.73%)
Nov 14, 2019	200.83	201.56	200.22	201.43	16,948,522	-0.16(-0.08%)
Nov 13, 2019	200.84	201.77	200.71	201.59	16,053,114	+0.24(+0.12%)
Nov 12, 2019	201.13	202.21	200.82	201.35	14,750,958	+0.39(+0.19%)
Nov 11, 2019	200.23	201.04	199.94	200.96	10,149,539	-0.27(-0.13%)
Nov 08, 2019	200.02	201.25	199.54	201.23	15,272,500	+0.80(+0.40%)
Nov 07, 2019	200.76	201.72	199.85	200.43	17,761,516	+0.67(+0.34%)
Nov 06, 2019	199.98	200.00	198.79	199.76	19,681,700	-0.45(-0.22%)
Nov 05, 2019	200.35	200.55	199.55	200.21	15,014,850	+0.11(+0.05%)
Nov 04, 2019	200.19	200.53	198.87	200.10	18,842,708	+1.23(+0.62%)
Nov 01, 2019	197.93	198.88	197.63	198.87	22,131,800	+1.79(+0.91%)
Oct 31, 2019	197.56	197.65	195.94	197.08	26,779,422	+0.09(+0.05%)
Oct 30, 2019	196.42	197.32	195.29	196.99	21,740,674	+0.95(+0.48%)
Oct 29, 2019	197.24	197.54	196.01	196.04	18,557,978	-1.53(-0.77%)
Oct 28, 2019	196.57	197.83	196.55	197.57	18,830,792	+1.93(+0.99%)
Oct 25, 2019	193.09	195.74	193.05	195.64	21,507,100	+1.55(+0.80%)
Oct 24, 2019	193.62	194.21	192.74	194.09	19,238,658	+1.87(+0.97%)
Oct 23, 2019	191.43	192.26	191.15	192.22	15,148,494	+0.37(+0.19%)
Oct 22, 2019	194.06	194.42	191.79	191.85	22,955,492	-1.60(-0.83%)
Oct 21, 2019	192.65	193.52	192.14	193.45	15,858,673	+1.76(+0.92%)
Oct 18, 2019	193.26	193.67	190.71	191.69	27,719,000	-1.86(-0.96%)
Oct 17, 2019	194.18	194.50	192.81	193.55	19,145,416	+0.51(+0.26%)
Oct 16, 2019	192.88	193.53	192.43	193.04	20,659,622	-0.48(-0.25%)
Oct 15, 2019	191.65	193.97	191.56	193.52	23,710,820	+2.43(+1.27%)
Oct 14, 2019	190.82	191.70	190.65	191.09	15,342,741	-0.02(-0.01%)
Oct 11, 2019	190.80	192.63	190.72	191.11	41,428,900	+2.43(+1.29%)
Oct 10, 2019	187.25	189.43	187.12	188.68	26,643,878	+1.45(+0.77%)
Oct 09, 2019	187.27	188.08	186.43	187.23	20,757,500	+1.81(+0.98%)
Oct 08, 2019	187.01	187.86	185.27	185.42	33,186,588	-2.82(-1.50%)
Oct 07, 2019	188.23	189.74	187.91	188.24	21,394,062	-0.57(-0.30%)
Oct 04, 2019	186.99	189.08	186.88	188.81	32,752,600	+2.74(+1.47%)
Oct 03, 2019	184.07	186.21	181.82	186.07	39,588,320	+2.02(+1.10%)
Oct 02, 2019	186.01	187.20	183.02	184.05	48,907,096	-3.22(-1.72%)
Oct 01, 2019	189.54	190.59	186.96	187.27	32,620,340	-1.54(-0.82%)
Sep 30, 2019	187.75	189.11	187.40	188.81	26,527,716	+1.78(+0.95%)
Sep 27, 2019	189.70	189.83	185.75	187.03	40,804,200	-2.35(-1.24%)
Sep 26, 2019	189.87	190.00	187.98	189.38	27,015,494	-0.70(-0.37%)
Sep 25, 2019	187.79	190.58	186.21	190.08	36,479,188	+2.11(+1.12%)
Sep 24, 2019	191.37	191.79	187.15	187.97	41,056,696	-2.53(-1.33%)
Sep 23, 2019	190.36	191.07	189.72	190.50	22,886,440	-0.30(-0.16%)
Sep 20, 2019	193.11	193.31	190.16	190.80	30,131,500	-2.04(-1.06%)
Sep 19, 2019	192.86	194.04	192.47	192.84	26,205,066	+0.32(+0.17%)
Sep 18, 2019	192.20	192.60	190.11	192.52	31,135,424	-0.08(-0.04%)
Sep 17, 2019	191.70	192.60	191.29	192.60	21,106,148	+0.92(+0.48%)
Sep 16, 2019	191.30	192.08	191.11	191.68	20,297,296	-0.86(-0.45%)
Sep 13, 2019	192.95	193.40	192.29	192.54	27,669,700	-0.69(-0.36%)
Sep 12, 2019	193.64	194.71	192.97	193.23	28,641,896	+0.80(+0.42%)
Sep 11, 2019	190.98	192.53	190.56	192.43	24,896,468	+1.79(+0.94%)
Sep 10, 2019	190.19	190.74	188.91	190.64	23,731,328	-0.55(-0.29%)
Sep 09, 2019	192.18	192.27	190.21	191.19	24,394,528	-0.40(-0.21%)
Sep 06, 2019	192.03	192.17	191.17	191.59	19,487,800	-0.19(-0.10%)
Sep 05, 2019	190.39	192.32	190.34	191.78	33,949,136	+3.45(+1.83%)
Sep 04, 2019	187.43	188.49	186.90	188.33	21,638,552	+2.68(+1.44%)