Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	318.59	322.06	307.67	308.31	93,539,728	-14.53(-4.50%)
Apr 28, 2022	316.77	324.69	312.51	322.83	100,985,304	+11.07(+3.55%)
Apr 27, 2022	312.24	317.79	310.03	311.76	112,830,832	-0.37(-0.12%)
Apr 26, 2022	322.30	322.49	311.86	312.14	107,282,208	-12.24(-3.77%)
Apr 25, 2022	318.62	324.69	317.34	324.38	103,257,136	+4.11(+1.28%)
Apr 22, 2022	329.04	330.27	319.83	320.27	84,082,968	-8.61(-2.62%)
Apr 21, 2022	339.74	342.38	327.94	328.88	76,987,616	-6.95(-2.07%)
Apr 20, 2022	341.61	342.08	334.60	335.83	66,372,080	-4.97(-1.46%)
Apr 19, 2022	332.70	341.38	331.66	340.80	57,258,256	+7.45(+2.23%)
Apr 18, 2022	332.03	335.66	330.49	333.35	59,801,068	+0.26(+0.08%)
Apr 14, 2022	340.97	341.50	332.87	333.09	74,897,840	-7.80(-2.29%)
Apr 13, 2022	334.44	341.95	333.71	340.89	62,186,136	+6.79(+2.03%)
Apr 12, 2022	340.31	342.20	332.70	334.10	73,813,648	-1.42(-0.42%)
Apr 11, 2022	339.37	340.30	335.16	335.51	66,993,860	-8.13(-2.37%)
Apr 08, 2022	346.76	347.52	343.00	343.64	62,949,984	-4.87(-1.40%)
Apr 07, 2022	346.68	350.73	343.19	348.51	64,721,832	+0.83(+0.24%)
Apr 06, 2022	350.04	351.15	345.03	347.69	91,610,472	-7.72(-2.17%)
Apr 05, 2022	362.01	362.73	354.25	355.40	63,681,296	-8.07(-2.22%)
Apr 04, 2022	356.99	363.48	356.72	363.47	47,171,200	+7.33(+2.06%)
Apr 01, 2022	357.09	357.87	352.93	356.14	56,083,848	-0.68(-0.19%)
Mar 31, 2022	361.45	361.80	355.97	356.82	68,062,992	-4.48(-1.24%)
Mar 30, 2022	363.44	365.13	359.80	361.30	70,089,312	-4.04(-1.10%)
Mar 29, 2022	363.08	365.96	360.29	365.33	69,200,440	+6.18(+1.72%)
Mar 28, 2022	353.67	359.25	352.42	359.15	57,671,996	+5.47(+1.55%)
Mar 25, 2022	353.92	354.98	349.34	353.68	58,604,732	-0.30(-0.08%)
Mar 24, 2022	348.22	354.02	346.05	353.98	54,360,132	+7.70(+2.22%)
Mar 23, 2022	348.43	352.02	346.22	346.28	71,865,440	-5.05(-1.44%)
Mar 22, 2022	345.06	352.20	344.68	351.33	64,223,512	+6.77(+1.97%)
Mar 21, 2022	344.68	346.92	340.12	344.56	74,898,592	-0.96(-0.28%)
Mar 18, 2022	336.92	345.81	335.75	345.52	87,076,008	+6.93(+2.05%)
Mar 17, 2022	332.62	338.65	331.31	338.59	69,283,584	+4.05(+1.21%)
Mar 16, 2022	326.53	334.65	322.82	334.54	106,977,160	+11.96(+3.71%)
Mar 15, 2022	315.43	323.36	313.81	322.57	77,731,952	+9.81(+3.14%)
Mar 14, 2022	317.64	321.04	312.06	312.76	81,131,096	-6.12(-1.92%)
Mar 11, 2022	328.64	328.95	318.40	318.89	67,373,656	-6.89(-2.12%)
Mar 10, 2022	325.20	326.86	321.16	325.78	70,513,144	-3.52(-1.07%)
Mar 09, 2022	326.11	330.66	323.50	329.30	65,196,332	+11.38(+3.58%)
Mar 08, 2022	318.54	327.55	314.50	317.92	118,160,304	-1.42(-0.45%)
Mar 07, 2022	331.56	332.73	319.13	319.34	91,148,456	-12.23(-3.69%)
Mar 04, 2022	334.07	335.51	329.23	331.57	79,217,584	-4.88(-1.45%)
Mar 03, 2022	343.98	344.09	334.57	336.44	71,025,688	-4.88(-1.43%)
Mar 02, 2022	337.25	342.67	334.46	341.32	71,694,264	+5.63(+1.68%)
Mar 01, 2022	339.88	342.16	333.14	335.69	68,347,520	-5.22(-1.53%)
Feb 28, 2022	336.69	342.62	335.52	340.91	78,912,056	+1.01(+0.30%)
Feb 25, 2022	335.51	340.10	334.23	339.89	80,204,896	+5.13(+1.53%)
Feb 24, 2022	313.42	335.25	313.08	334.76	132,235,056	+10.94(+3.38%)
Feb 23, 2022	335.52	336.37	323.51	323.82	87,482,088	-7.53(-2.27%)
Feb 22, 2022	332.74	338.19	328.67	331.35	87,094,952	-3.71(-1.11%)
Feb 18, 2022				335.06	0	-9.40(-2.73%)
Feb 17, 2022	346.75	347.45	339.16	344.45	62,504,216	-5.54(-1.58%)
Feb 16, 2022	347.81	351.02	344.75	349.99	59,644,116	-0.09(-0.03%)
Feb 15, 2022	346.91	350.31	345.84	350.08	56,082,980	+8.49(+2.49%)
Feb 14, 2022	340.60	345.02	338.05	341.59	81,381,232	+0.42(+0.12%)
Feb 11, 2022	352.34	353.95	339.92	341.16	103,406,136	-11.18(-3.17%)
Feb 10, 2022	353.41	360.26	350.58	352.34	113,944,704	-8.16(-2.26%)
Feb 09, 2022	357.58	360.58	355.97	360.50	56,463,628	+7.48(+2.12%)
Feb 08, 2022	347.95	354.12	346.81	353.02	65,553,444	+3.92(+1.12%)
Feb 07, 2022	352.53	354.92	347.83	349.10	58,891,752	-1.84(-0.52%)
Feb 04, 2022	348.06	355.26	345.99	350.93	87,810,336	-1.43(-0.41%)
Feb 03, 2022	352.44		346.47	352.36	96,702,664	-9.87(-2.72%)
Feb 02, 2022	363.48	363.81	358.10	362.23	79,696,072	+3.65(+1.02%)