Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	170.02	170.58	169.20	169.28	46,700,004	-2.74(-1.60%)
May 30, 2019	171.80	172.51	171.05	172.02	31,019,828	+0.72(+0.42%)
May 29, 2019	171.71	172.25	170.39	171.30	43,286,496	-1.42(-0.82%)
May 28, 2019	173.87	174.84	172.71	172.72	25,411,408	-0.65(-0.38%)
May 24, 2019	174.00	175.02	173.16	173.38	26,617,836	-0.09(-0.05%)
May 23, 2019	174.19	174.21	172.38	173.46	46,557,708	-2.43(-1.38%)
May 22, 2019	175.96	177.18	175.90	175.90	24,959,492	-1.05(-0.59%)
May 21, 2019	176.63	177.44	176.06	176.95	32,471,800	+1.83(+1.04%)
May 20, 2019	175.66	176.32	174.53	175.12	39,642,768	-3.01(-1.69%)
May 17, 2019	178.18	180.60	177.97	178.13	45,935,480	-2.07(-1.15%)
May 16, 2019	178.19	181.07	178.04	180.20	40,301,640	+2.03(+1.14%)
May 15, 2019	174.57	178.62	174.50	178.17	42,050,464	+2.14(+1.22%)
May 14, 2019	174.69	176.75	174.06	176.03	44,542,312	+2.25(+1.29%)
May 13, 2019	175.46	176.39	173.28	173.78	68,979,112	-6.25(-3.47%)
May 10, 2019	179.12	180.90	176.17	180.03	60,141,068	+0.49(+0.27%)
May 09, 2019	178.83	180.43	177.20	179.55	56,848,212	-1.24(-0.68%)
May 08, 2019	180.69	182.15	179.99	180.78	38,143,528	-0.46(-0.25%)
May 07, 2019	182.82	183.60	179.56	181.24	60,407,540	-2.45(-1.33%)
May 06, 2019	182.08	185.09	181.75	183.69	39,400,220	-2.29(-1.23%)
May 03, 2019	184.60	186.12	184.25	185.98	31,224,414	+2.92(+1.59%)
May 02, 2019	183.81	184.75	181.85	183.06	45,271,912	-0.80(-0.43%)
May 01, 2019	185.64	186.18	183.72	183.86	35,726,184	-0.59(-0.32%)
Apr 30, 2019	184.39	184.75	183.16	184.45	32,352,256	-1.44(-0.77%)
Apr 29, 2019	185.50	186.18	185.23	185.89	22,282,234	+0.36(+0.19%)
Apr 26, 2019	185.09	185.57	183.53	185.53	27,086,724	+0.16(+0.09%)
Apr 25, 2019	186.02	186.09	184.36	185.37	30,299,784	+0.75(+0.41%)
Apr 24, 2019	185.44	185.59	184.56	184.62	25,640,064	-0.58(-0.32%)
Apr 23, 2019	183.31	185.42	183.08	185.20	34,580,416	+2.33(+1.27%)
Apr 22, 2019	181.53	182.94	181.43	182.88	18,423,392	+0.52(+0.28%)
Apr 18, 2019	182.45	182.75	181.29	182.36	29,369,308	+0.23(+0.13%)
Apr 17, 2019	182.71	182.88	181.59	182.12	30,458,018	+0.63(+0.35%)
Apr 16, 2019	181.50	181.89	180.94	181.49	27,931,472	+0.62(+0.34%)
Apr 15, 2019	180.82	181.07	179.66	180.87	21,632,490	+0.03(+0.02%)
Apr 12, 2019	180.87	180.96	180.09	180.84	25,678,516	+0.78(+0.43%)
Apr 11, 2019	180.78	180.79	179.73	180.06	21,206,344	-0.43(-0.24%)
Apr 10, 2019	179.79	180.55	179.57	180.49	25,199,244	+1.08(+0.60%)
Apr 09, 2019	179.55	180.14	179.15	179.41	26,325,770	-0.75(-0.42%)
Apr 08, 2019	179.42	180.31	178.70	180.16	23,301,676	+0.46(+0.25%)
Apr 05, 2019	179.35	179.81	179.08	179.70	26,382,930	+0.92(+0.52%)
Apr 04, 2019	178.88	179.55	177.75	178.78	29,298,136	-0.07(-0.04%)
Apr 03, 2019	178.81	179.96	178.29	178.85	32,486,788	+1.02(+0.57%)
Apr 02, 2019	177.34	177.99	176.90	177.82	23,251,904	+0.67(+0.38%)
Apr 01, 2019	176.55	177.37	175.92	177.15	31,787,454	+2.32(+1.33%)
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%)