Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	306.71	308.96	302.01	305.93	61,345,672	-0.81(-0.27%)
May 27, 2022	300.23	306.89	300.11	306.74	67,505,224	+9.70(+3.26%)
May 26, 2022	288.23	298.62	287.94	297.05	59,871,928	+8.01(+2.77%)
May 25, 2022	283.53	291.15	283.32	289.04	68,420,936	+3.99(+1.40%)
May 24, 2022	285.93	286.66	280.10	285.05	74,014,672	-6.19(-2.13%)
May 23, 2022	287.54	291.63	285.10	291.24	63,942,688	+4.76(+1.66%)
May 20, 2022	290.89	291.56	278.07	286.48	91,069,568	-0.89(-0.31%)
May 19, 2022	287.08	292.14	285.39	287.37	80,654,152	-1.55(-0.54%)
May 18, 2022	299.24	299.94	287.64	288.92	79,999,008	-14.91(-4.91%)
May 17, 2022	302.13	304.22	298.26	303.83	63,106,468	+7.67(+2.59%)
May 16, 2022	297.86	299.95	294.86	296.16	59,573,412	-3.47(-1.16%)
May 13, 2022	293.46	300.69	291.84	299.64	84,599,880	+10.71(+3.71%)
May 12, 2022	285.26	293.49	282.77	288.93	121,570,152	-0.69(-0.24%)
May 11, 2022	296.16	301.77	288.73	289.61	141,955,888	-8.85(-2.97%)
May 10, 2022	302.19	303.43	294.31	298.47	124,967,560	+3.58(+1.21%)
May 09, 2022	301.17	306.99	293.46	294.88	114,195,960	-12.01(-3.91%)
May 06, 2022	308.58	312.69	302.78	306.89	140,646,384	-3.72(-1.20%)
May 05, 2022	322.69	322.77	307.26	310.61	155,574,880	-16.47(-5.04%)
May 04, 2022	316.88	327.77	311.50	327.09	116,846,888	+10.70(+3.38%)
May 03, 2022	316.07	318.72	313.57	316.39	78,685,952	+0.34(+0.11%)
May 02, 2022	310.44	316.29	307.28	316.05	116,313,512	+5.19(+1.67%)
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%)