Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	174.81	175.00	173.79	174.84	36,176,776	+1.31(+0.76%)
Mar 28, 2019	173.57	174.18	172.48	173.52	31,120,896	+0.40(+0.23%)
Mar 27, 2019	174.46	174.90	171.86	173.12	38,090,864	-1.12(-0.64%)
Mar 26, 2019	174.76	175.84	173.36	174.24	34,131,708	+0.81(+0.47%)
Mar 25, 2019	173.14	174.04	172.18	173.44	47,587,356	-0.33(-0.19%)
Mar 22, 2019	176.88	177.38	173.58	173.77	72,747,624	-3.90(-2.20%)
Mar 21, 2019	174.43	177.92	174.39	177.67	43,579,824	+2.73(+1.56%)
Mar 20, 2019	174.25	176.00	173.46	174.93	51,436,848	+0.69(+0.40%)
Mar 19, 2019	174.35	175.17	173.50	174.24	37,902,068	+0.58(+0.34%)
Mar 18, 2019	173.17	174.18	172.82	173.66	33,822,088	+0.41(+0.24%)
Mar 15, 2019	172.35	173.76	172.21	173.25	39,317,044	+1.59(+0.93%)
Mar 14, 2019	172.05	172.26	171.60	171.65	24,439,152	-0.29(-0.17%)
Mar 13, 2019	171.55	172.84	171.30	171.94	43,602,044	+1.28(+0.75%)
Mar 12, 2019	170.16	171.10	169.77	170.66	34,912,696	+0.93(+0.55%)
Mar 11, 2019	166.94	169.85	166.93	169.73	31,369,240	+3.46(+2.08%)
Mar 08, 2019	164.66	166.36	164.49	166.27	40,461,084	-0.25(-0.15%)
Mar 07, 2019	168.14	168.22	165.90	166.52	40,397,388	-2.07(-1.23%)
Mar 06, 2019	169.68	169.75	168.32	168.59	27,907,538	-0.96(-0.57%)
Mar 05, 2019	169.53	170.08	168.71	169.56	22,905,562	+0.13(+0.07%)
Mar 04, 2019	170.35	170.76	167.53	169.43	39,018,728	+0.03(+0.02%)
Mar 01, 2019	169.42	169.65	168.22	169.40	32,357,068	+1.16(+0.69%)
Feb 28, 2019	168.09	168.84	167.76	168.23	25,472,736	-0.39(-0.23%)
Feb 27, 2019	167.97	168.83	166.84	168.62	25,832,860	-0.11(-0.06%)
Feb 26, 2019	168.09	169.26	167.87	168.73	22,550,266	+0.18(+0.10%)
Feb 25, 2019	169.22	169.66	168.44	168.55	33,497,986	+0.61(+0.36%)
Feb 22, 2019	167.06	168.06	166.98	167.94	28,552,390	+1.23(+0.74%)
Feb 21, 2019	166.85	167.33	165.82	166.71	25,898,724	-0.61(-0.37%)
Feb 20, 2019	167.50	168.13	166.42	167.32	33,518,910	-0.03(-0.02%)
Feb 19, 2019	166.49	167.85	166.48	167.35	20,001,588	+0.33(+0.20%)
Feb 15, 2019	167.57	167.62	166.24	167.02	33,479,696	+0.70(+0.42%)
Feb 14, 2019	165.50	166.91	164.97	166.32	31,106,904	+0.20(+0.12%)
Feb 13, 2019	166.71	167.23	165.93	166.12	26,758,638	+0.12(+0.07%)
Feb 12, 2019	164.74	166.24	164.48	166.00	30,474,238	+2.42(+1.48%)
Feb 11, 2019	164.30	164.73	163.17	163.58	21,967,954	-0.16(-0.09%)
Feb 08, 2019	161.96	163.76	161.80	163.74	29,875,658	+0.32(+0.20%)
Feb 07, 2019	164.19	164.60	162.17	163.42	43,189,680	-2.22(-1.34%)
Feb 06, 2019	166.16	166.47	164.89	165.64	28,712,632	-0.50(-0.30%)
Feb 05, 2019	164.89	166.33	164.83	166.14	28,937,796	+1.46(+0.88%)
Feb 04, 2019	162.72	164.68	162.54	164.68	27,485,560	+2.02(+1.24%)
Feb 01, 2019	162.58	163.78	162.21	162.66	33,090,560	-0.69(-0.42%)
Jan 31, 2019	161.88	164.15	161.71	163.35	38,119,028	+2.41(+1.50%)
Jan 30, 2019	158.71	161.52	158.23	160.94	42,252,640	+3.99(+2.54%)
Jan 29, 2019	158.53	158.57	156.38	156.95	31,422,628	-1.50(-0.94%)
Jan 28, 2019	158.37	158.45	157.12	158.44	34,328,728	-1.98(-1.24%)
Jan 25, 2019	159.77	160.91	159.26	160.42	37,540,300	+1.89(+1.19%)
Jan 24, 2019	158.00	158.76	157.42	158.53	33,299,692	+1.02(+0.65%)
Jan 23, 2019	158.11	158.83	155.73	157.51	39,132,924	+0.20(+0.13%)
Jan 22, 2019	159.35	159.44	156.16	157.31	58,304,024	-3.21(-2.00%)
Jan 18, 2019	160.12	161.27	159.13	160.52	58,867,832	+1.57(+0.99%)
Jan 17, 2019	157.21	159.66	156.95	158.95	40,287,132	+1.24(+0.79%)
Jan 16, 2019	157.98	159.09	157.65	157.70	34,725,820	-0.03(-0.02%)
Jan 15, 2019	155.39	157.95	155.33	157.73	41,961,828	+3.02(+1.95%)
Jan 14, 2019	154.76	155.38	154.05	154.71	31,526,110	-1.38(-0.88%)
Jan 11, 2019	155.73	156.26	155.22	156.09	31,065,610	-0.57(-0.37%)
Jan 10, 2019	155.02	156.75	154.16	156.66	39,931,464	+0.45(+0.29%)
Jan 09, 2019	155.57	156.90	154.91	156.22	47,752,788	+1.26(+0.82%)
Jan 08, 2019	154.99	155.53	152.70	154.96	50,685,752	+1.39(+0.90%)
Jan 07, 2019	152.06	154.31	151.64	153.57	53,488,492	+1.81(+1.19%)
Jan 04, 2019	147.82	152.51	147.40	151.76	76,910,256	+6.23(+4.28%)
Jan 03, 2019	148.23	148.87	145.21	145.53	76,852,248	-4.92(-3.27%)