Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	321.23	324.73	310.22	310.86	92,771,576	-14.65(-4.50%)
Apr 28, 2022	319.39	327.37	315.10	325.51	100,156,008	+11.16(+3.55%)
Apr 27, 2022	314.82	320.42	312.60	314.34	111,904,264	-0.38(-0.12%)
Apr 26, 2022	324.97	325.16	314.44	314.72	106,401,208	-12.34(-3.77%)
Apr 25, 2022	321.26	327.38	319.97	327.07	102,409,184	+4.15(+1.28%)
Apr 22, 2022	331.76	333.00	322.48	322.92	83,392,472	-8.68(-2.62%)
Apr 21, 2022	342.56	345.22	330.66	331.60	76,355,392	-7.01(-2.07%)
Apr 20, 2022	344.44	344.91	337.37	338.61	65,827,032	-5.01(-1.46%)
Apr 19, 2022	335.45	344.20	334.41	343.62	56,788,048	+7.51(+2.24%)
Apr 18, 2022	334.78	338.44	333.23	336.11	59,309,980	+0.26(+0.08%)
Apr 14, 2022	343.80	344.32	335.63	335.85	74,282,776	-7.86(-2.29%)
Apr 13, 2022	337.21	344.78	336.47	343.71	61,675,464	+6.85(+2.03%)
Apr 12, 2022	343.12	345.04	335.46	336.86	73,207,488	-1.43(-0.42%)
Apr 11, 2022	342.18	343.11	337.94	338.29	66,443,708	-8.20(-2.37%)
Apr 08, 2022	349.63	350.40	345.84	346.49	62,433,036	-4.91(-1.40%)
Apr 07, 2022	349.55	353.63	346.03	351.40	64,190,336	+0.83(+0.24%)
Apr 06, 2022	352.94	354.06	347.89	350.57	90,858,168	-7.78(-2.17%)
Apr 05, 2022	365.00	365.73	357.19	358.35	63,158,344	-8.14(-2.22%)
Apr 04, 2022	359.94	366.49	359.68	366.48	46,783,832	+7.39(+2.06%)
Apr 01, 2022	360.04	360.84	355.86	359.09	55,623,284	-0.69(-0.19%)
Mar 31, 2022	364.44	364.80	358.92	359.77	67,504,056	-4.52(-1.24%)
Mar 30, 2022	366.45	368.15	362.78	364.29	69,513,736	-4.07(-1.10%)
Mar 29, 2022	366.09	368.99	363.27	368.36	68,632,160	+6.23(+1.72%)
Mar 28, 2022	356.60	362.23	355.34	362.13	57,198,392	+5.52(+1.55%)
Mar 25, 2022	356.85	357.92	352.24	356.61	58,123,468	-0.30(-0.08%)
Mar 24, 2022	351.10	356.96	348.91	356.91	53,913,728	+7.76(+2.22%)
Mar 23, 2022	351.31	354.93	349.09	349.15	71,275,280	-5.09(-1.44%)
Mar 22, 2022	347.92	355.12	347.53	354.24	63,696,108	+6.83(+1.97%)
Mar 21, 2022	347.53	349.79	342.94	347.41	74,283,520	-0.97(-0.28%)
Mar 18, 2022	339.71	348.68	338.53	348.38	86,360,864	+6.99(+2.05%)
Mar 17, 2022	335.38	341.45	334.06	341.39	68,714,576	+4.08(+1.21%)
Mar 16, 2022	329.23	337.43	325.49	337.31	106,098,568	+12.06(+3.71%)
Mar 15, 2022	318.04	326.04	316.40	325.25	77,093,552	+9.89(+3.14%)
Mar 14, 2022	320.27	323.70	314.64	315.35	80,464,776	-6.18(-1.92%)
Mar 11, 2022	331.36	331.68	321.03	321.53	66,820,332	-6.95(-2.12%)
Mar 10, 2022	327.89	329.57	323.82	328.48	69,934,032	-3.55(-1.07%)
Mar 09, 2022	328.81	333.40	326.18	332.02	64,660,884	+11.48(+3.58%)
Mar 08, 2022	321.18	330.26	317.11	320.55	117,189,872	-1.44(-0.45%)
Mar 07, 2022	334.31	335.48	321.78	321.99	90,399,872	-12.33(-3.69%)
Mar 04, 2022	336.83	338.29	331.96	334.31	78,566,984	-4.92(-1.45%)
Mar 03, 2022	346.83	346.94	337.34	339.23	70,442,360	-4.92(-1.43%)
Mar 02, 2022	340.04	345.50	337.23	344.15	71,105,448	+5.68(+1.68%)
Mar 01, 2022	342.69	345.00	335.90	338.47	67,786,192	-5.26(-1.53%)
Feb 28, 2022	339.48	345.45	338.30	343.73	78,263,960	+1.02(+0.30%)
Feb 25, 2022	338.29	342.92	337.00	342.71	79,546,184	+5.17(+1.53%)
Feb 24, 2022	316.02	338.02	315.67	337.54	131,149,032	+11.03(+3.38%)
Feb 23, 2022	338.30	339.15	326.19	326.50	86,763,616	-7.59(-2.27%)
Feb 22, 2022	335.49	341.00	331.39	334.09	86,379,656	-3.74(-1.11%)
Feb 18, 2022				337.83	0	-9.47(-2.73%)
Feb 17, 2022	349.62	350.33	341.97	347.31	61,990,880	-5.58(-1.58%)
Feb 16, 2022	350.69	353.93	347.61	352.89	59,154,268	-0.09(-0.03%)
Feb 15, 2022	349.79	353.22	348.71	352.98	55,622,380	+8.56(+2.49%)
Feb 14, 2022	343.42	347.87	340.85	344.41	80,712,864	+0.43(+0.12%)
Feb 11, 2022	355.26	356.88	342.74	343.99	102,556,880	-11.27(-3.17%)
Feb 10, 2022	356.34	363.25	353.48	355.26	113,008,896	-8.23(-2.26%)
Feb 09, 2022	360.54	363.56	358.92	363.48	55,999,904	+7.54(+2.12%)
Feb 08, 2022	350.83	357.05	349.68	355.94	65,015,064	+3.95(+1.12%)
Feb 07, 2022	355.45	357.85	350.71	351.99	58,408,080	-1.85(-0.52%)
Feb 04, 2022	350.95	358.20	348.86	353.84	87,089,168	-1.44(-0.41%)
Feb 03, 2022	355.36		349.34	355.28	95,908,464	-9.95(-2.72%)
Feb 02, 2022	366.49	366.82	361.06	365.23	79,041,544	+3.68(+1.02%)