Nasdaq ETF (NQ: QQQ )

372.65 USD +3.71 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 367.61 372.87 366.99 372.65 34,439,386 +3.71(+1.01%)
Oct 15, 2021 367.88 369.06 366.82 368.94 40,419,899 +2.31(+0.63%)
Oct 14, 2021 363.69 366.85 363.01 366.63 43,381,863 +6.63(+1.84%)
Oct 13, 2021 359.51 360.69 357.43 360.00 40,058,986 +2.79(+0.78%)
Oct 12, 2021 359.88 360.33 356.48 357.21 43,855,459 -1.18(-0.33%)
Oct 11, 2021 359.58 363.20 358.30 358.39 34,806,233 -2.77(-0.77%)
Oct 08, 2021 364.08 364.32 360.61 361.16 41,822,312 -1.76(-0.48%)
Oct 07, 2021 362.80 365.69 362.25 362.92 39,366,824 +3.25(+0.90%)
Oct 06, 2021 354.08 359.95 353.15 359.67 56,704,235 +2.29(+0.64%)
Oct 05, 2021 353.71 359.69 353.48 357.38 47,146,542 +4.76(+1.35%)
Oct 04, 2021 358.52 358.86 350.33 352.62 76,713,752 -7.56(-2.10%)
Oct 01, 2021 358.60 361.25 354.38 360.18 56,375,488 +2.52(+0.70%)
Sep 30, 2021 360.97 362.68 357.10 357.66 61,314,859 -1.62(-0.45%)
Sep 29, 2021 361.17 363.37 358.64 359.28 57,997,104 -0.59(-0.16%)
Sep 28, 2021 365.67 370.30 359.35 359.87 97,616,092 -10.52(-2.84%)
Sep 27, 2021 370.20 371.25 367.73 370.39 43,303,215 -2.94(-0.79%)
Sep 24, 2021 370.65 373.76 370.27 373.33 36,056,803 +0.35(+0.09%)
Sep 23, 2021 370.76 374.04 370.10 372.98 45,452,957 +3.41(+0.92%)
Sep 22, 2021 367.09 371.07 365.96 369.57 46,933,426 +3.42(+0.93%)
Sep 21, 2021 367.58 368.81 364.99 366.15 41,884,407 +0.40(+0.11%)
Sep 20, 2021 367.46 369.25 360.93 365.75 76,084,118 -8.08(-2.16%)
Sep 17, 2021 377.82 377.87 372.76 373.83 60,912,267 -4.48(-1.18%)
Sep 16, 2021 376.68 378.90 374.70 378.31 35,167,896 +0.31(+0.08%)
Sep 15, 2021 375.73 378.41 373.37 378.00 34,084,883 +2.74(+0.73%)
Sep 14, 2021 377.86 378.61 374.28 375.26 41,755,428 -1.07(-0.28%)
Sep 13, 2021 378.99 379.43 374.22 376.33 48,727,490 -0.19(-0.05%)
Sep 10, 2021 381.23 381.97 376.24 376.52 40,249,405 -2.95(-0.78%)
Sep 09, 2021 381.01 382.15 379.23 379.47 29,374,011 -1.31(-0.34%)
Sep 08, 2021 381.93 381.93 378.45 380.78 32,916,987 -1.33(-0.35%)
Sep 07, 2021 381.68 382.78 380.49 382.11 23,960,919 +0.54(+0.14%)
Sep 03, 2021 379.22 381.98 379.20 381.57 24,625,146 +1.17(+0.31%)
Sep 02, 2021 381.97 382.31 379.15 380.40 25,478,986 -0.18(-0.05%)
Sep 01, 2021 381.04 382.71 380.37 380.58 28,112,617 +0.58(+0.15%)
Aug 31, 2021 380.51 380.54 378.36 380.00 29,600,649 -0.26(-0.07%)
Aug 30, 2021 376.85 380.76 376.84 380.26 27,247,727 +4.22(+1.12%)
Aug 27, 2021 373.07 376.56 372.57 376.04 27,104,750 +3.62(+0.97%)
Aug 26, 2021 373.92 374.62 371.97 372.42 29,108,820 -2.38(-0.63%)
Aug 25, 2021 374.63 375.39 373.86 374.80 20,418,910 +0.43(+0.11%)
Aug 24, 2021 373.84 374.99 373.36 374.37 21,714,163 +1.14(+0.31%)
Aug 23, 2021 368.80 373.93 368.79 373.23 34,010,103 +5.52(+1.50%)
Aug 20, 2021 365.06 368.14 364.74 367.71 39,486,425 +3.75(+1.03%)
Aug 19, 2021 360.22 365.68 359.96 363.96 48,448,922 +1.75(+0.48%)
Aug 18, 2021 365.18 366.62 361.86 362.21 38,496,940 -3.52(-0.96%)
Aug 17, 2021 366.15 367.15 363.23 365.73 44,975,149 -3.25(-0.88%)
Aug 16, 2021 367.67 369.02 363.71 368.98 35,001,586 +0.16(+0.04%)
Aug 13, 2021 367.89 369.16 367.38 368.82 19,336,288 +1.29(+0.35%)
Aug 12, 2021 365.69 367.90 364.30 367.53 26,619,090 +1.31(+0.36%)
Aug 11, 2021 368.14 368.65 364.84 366.22 34,214,837 -0.63(-0.17%)
Aug 10, 2021 369.26 369.56 365.62 366.85 35,626,060 -1.88(-0.51%)
Aug 09, 2021 368.52 369.27 367.39 368.73 25,951,021 +0.68(+0.18%)
Aug 06, 2021 368.37 369.37 366.90 368.05 33,332,298 -1.62(-0.44%)
Aug 05, 2021 368.18 369.91 367.45 369.67 21,403,579 +2.33(+0.63%)
Aug 04, 2021 366.77 368.32 365.63 367.34 29,556,924 +0.56(+0.15%)
Aug 03, 2021 365.28 366.93 362.00 366.78 35,514,325 +2.18(+0.60%)
Aug 02, 2021 366.28 366.88 363.87 364.60 27,279,597 -0.01(-0.00%)
Jul 30, 2021 362.44 365.17 362.41 364.61 36,485,059 -1.88(-0.51%)
Jul 29, 2021 365.25 367.68 365.25 366.49 25,559,582 +0.66(+0.18%)
Jul 28, 2021 365.60 367.45 363.24 365.83 42,040,843 +1.40(+0.38%)
Jul 27, 2021 368.22 368.22 360.16 364.43 57,841,461 -4.06(-1.10%)
Jul 26, 2021 367.49 368.89 366.60 368.49 28,416,860 +0.29(+0.08%)
Jul 23, 2021 365.31 368.48 363.92 368.20 31,960,814 +4.25(+1.17%)
Jul 22, 2021 361.77 363.96 361.77 363.95 30,200,015 +2.39(+0.66%)
Jul 21, 2021 358.35 361.56 358.13 361.56 30,287,713 +2.77(+0.77%)
Jul 20, 2021 355.63 360.28 353.80 358.79 42,159,320 +4.12(+1.16%)
Jul 19, 2021 354.05 355.18 352.04 354.67 64,348,475 -2.93(-0.82%)
Jul 16, 2021 361.40 362.41 357.24 357.60 47,262,108 -2.92(-0.81%)
Jul 15, 2021 362.98 363.19 358.46 360.52 53,366,409 -2.56(-0.71%)
Jul 14, 2021 364.83 365.49 362.22 363.08 35,291,580 +0.66(+0.18%)
Jul 13, 2021 362.03 365.46 361.54 362.42 39,635,630 +0.00(+0.00%)
Jul 12, 2021 362.45 362.89 360.83 362.42 25,688,301 +1.41(+0.39%)
Jul 09, 2021 358.17 361.49 357.57 361.01 35,184,602 +2.24(+0.62%)
Jul 08, 2021 355.74 359.65 354.42 358.77 50,828,623 -2.18(-0.60%)
Jul 07, 2021 362.45 362.76 358.94 360.95 35,234,869 +0.76(+0.21%)
Jul 06, 2021 359.26 360.48 356.49 360.19 38,793,446 +1.55(+0.43%)
Jul 02, 2021 356.52 358.97 356.28 358.64 32,923,139 +4.07(+1.15%)
Jul 01, 2021 354.07 355.09 352.68 354.57 29,276,793 +0.14(+0.04%)
Jun 30, 2021 354.83 355.23 353.83 354.43 32,532,639 -0.55(-0.15%)
Jun 29, 2021 353.53 355.02 352.67 354.98 29,329,146 +1.33(+0.38%)
Jun 28, 2021 350.78 353.85 350.72 353.65 39,098,759 +4.18(+1.20%)
Jun 25, 2021 350.47 350.72 348.84 349.47 28,682,801 -0.42(-0.12%)
Jun 24, 2021 349.73 351.46 349.17 349.89 32,550,614 +2.15(+0.62%)
Jun 23, 2021 347.51 348.89 346.88 347.74 27,157,167 +0.17(+0.05%)
Jun 22, 2021 344.15 348.03 343.84 347.57 28,907,348 +3.21(+0.93%)
Jun 21, 2021 342.43 344.69 340.15 344.36 32,922,346 +1.73(+0.50%)
Jun 18, 2021 343.63 344.81 341.86 342.63 55,563,999 -2.71(-0.78%)
Jun 17, 2021 339.97 346.37 339.92 345.34 59,640,114 +4.33(+1.27%)
Jun 16, 2021 342.74 343.84 337.45 341.01 55,307,494 -1.29(-0.38%)
Jun 15, 2021 344.15 344.47 341.52 342.30 35,904,642 -2.21(-0.64%)
Jun 14, 2021 341.68 344.52 340.46 344.51 27,783,943 +3.27(+0.96%)
Jun 11, 2021 340.36 341.25 339.69 341.24 21,222,912 +0.89(+0.26%)
Jun 10, 2021 337.19 340.46 336.73 340.35 33,667,183 +3.51(+1.04%)
Jun 09, 2021 338.17 338.97 336.65 336.84 21,449,013 +0.08(+0.02%)
Jun 08, 2021 338.39 339.29 335.03 336.76 27,263,306 +0.16(+0.05%)
Jun 07, 2021 335.05 336.66 334.34 336.60 32,543,248 +1.00(+0.30%)
Jun 04, 2021 331.85 336.06 331.78 335.60 38,740,151 +5.60(+1.70%)
Jun 03, 2021 330.55 331.86 328.28 330.00 36,993,901 -3.47(-1.04%)
Jun 02, 2021 333.25 334.34 331.70 333.47 22,012,850 +0.65(+0.20%)
Jun 01, 2021 335.30 335.79 331.43 332.82 31,108,054 -1.11(-0.33%)
May 28, 2021 334.12 335.57 333.60 333.93 29,927,450 +1.05(+0.32%)
May 27, 2021 333.67 334.54 332.67 332.88 27,829,546 -1.25(-0.37%)
May 26, 2021 333.66 334.61 332.95 334.13 25,387,070 +1.16(+0.35%)
May 25, 2021 334.07 334.81 331.78 332.97 31,247,006 +0.46(+0.14%)
May 24, 2021 329.37 333.67 326.90 332.51 32,415,536 +5.50(+1.68%)
May 21, 2021 330.43 330.86 326.64 327.01 50,713,571 -1.85(-0.56%)
May 20, 2021 324.12 329.71 323.89 328.86 46,378,219 +6.27(+1.94%)
May 19, 2021 316.66 322.90 316.30 322.59 66,234,870 +0.37(+0.11%)
May 18, 2021 325.39 326.65 321.95 322.22 36,421,091 -2.19(-0.68%)
May 17, 2021 324.63 326.37 321.45 324.41 39,318,844 -1.98(-0.61%)
May 14, 2021 322.60 327.33 322.08 326.39 44,370,431 +7.05(+2.21%)
May 13, 2021 319.92 322.40 316.90 319.34 69,754,649 +2.45(+0.77%)
May 12, 2021 320.23 322.62 316.00 316.89 91,105,582 -8.42(-2.59%)
May 11, 2021 319.70 326.13 319.02 325.31 71,909,500 -0.45(-0.14%)
May 10, 2021 332.78 332.96 325.55 325.76 60,635,135 -8.44(-2.53%)
May 07, 2021 334.37 336.65 331.69 334.20 53,324,460 +2.69(+0.81%)
May 06, 2021 328.76 331.67 326.45 331.51 46,813,465 +2.48(+0.75%)
May 05, 2021 332.25 333.14 328.23 329.03 46,152,521 -1.11(-0.34%)
May 04, 2021 333.56 333.89 326.21 330.14 65,071,160 -6.05(-1.80%)
May 03, 2021 339.23 340.00 335.73 336.19 29,687,923 -1.80(-0.53%)
Apr 30, 2021 337.70 340.26 337.05 337.99 38,263,400 -2.23(-0.66%)
Apr 29, 2021 342.37 342.80 336.90 340.22 37,622,496 +1.22(+0.36%)
Apr 28, 2021 339.81 340.85 338.33 339.00 33,587,097 -1.15(-0.34%)
Apr 27, 2021 341.93 342.15 339.17 340.15 33,146,737 -1.59(-0.47%)
Apr 26, 2021 339.67 341.92 338.90 341.74 30,767,372 +2.32(+0.68%)
Apr 23, 2021 335.85 340.77 335.85 339.42 36,414,900 +4.22(+1.26%)
Apr 22, 2021 338.89 339.90 334.01 335.20 45,886,593 -4.09(-1.21%)
Apr 21, 2021 335.09 339.48 333.97 339.29 36,464,337 +2.88(+0.86%)
Apr 20, 2021 338.20 339.52 334.38 336.41 37,978,791 -2.47(-0.73%)
Apr 19, 2021 340.39 341.58 336.90 338.88 34,479,333 -3.13(-0.92%)
Apr 16, 2021 342.15 342.23 340.08 342.01 40,860,100 +0.40(+0.12%)
Apr 15, 2021 339.47 342.01 336.22 341.61 36,288,409 +5.10(+1.52%)
Apr 14, 2021 340.85 340.98 335.67 336.51 42,493,554 -4.09(-1.20%)
Apr 13, 2021 338.24 341.08 338.02 340.60 30,303,284 +3.93(+1.17%)
Apr 12, 2021 336.04 337.10 334.73 336.67 25,790,371 -0.44(-0.13%)
Apr 09, 2021 333.68 337.32 332.92 337.11 36,664,800 +2.03(+0.61%)
Apr 08, 2021 334.56 335.27 333.74 335.08 29,646,162 +3.46(+1.04%)
Apr 07, 2021 330.33 332.48 329.37 331.62 31,971,224 +0.80(+0.24%)
Apr 06, 2021 330.73 332.83 330.02 330.82 33,486,345 -0.23(-0.07%)
Apr 05, 2021 327.13 331.84 324.64 331.05 42,126,509 +6.48(+2.00%)
Apr 01, 2021 323.07 324.71 322.81 324.57 55,685,600 +5.44(+1.70%)
Mar 31, 2021 316.16 320.74 315.81 319.13 54,945,275 +5.17(+1.65%)
Mar 30, 2021 313.89 314.91 311.54 313.96 44,584,199 -1.95(-0.62%)
Mar 29, 2021 315.45 316.99 312.47 315.91 54,557,375 -0.09(-0.03%)
Mar 26, 2021 311.11 316.33 309.67 316.00 63,519,600 +4.67(+1.50%)
Mar 25, 2021 309.97 312.89 307.39 311.33 78,620,844 -0.54(-0.17%)
Mar 24, 2021 318.63 318.67 311.72 311.87 64,739,537 -5.35(-1.69%)
Mar 23, 2021 319.73 321.09 316.38 317.22 53,432,937 -1.39(-0.44%)
Mar 22, 2021 315.21 320.74 315.21 318.61 56,116,607 +5.47(+1.75%)
Mar 19, 2021 311.87 314.73 309.66 313.14 78,446,200 +1.10(+0.35%)
Mar 18, 2021 316.87 317.88 311.57 312.04 82,855,297 -9.86(-3.06%)
Mar 17, 2021 317.45 323.85 315.68 321.90 78,161,855 +1.32(+0.41%)
Mar 16, 2021 321.09 324.20 319.10 320.58 54,880,644 +1.75(+0.55%)
Mar 15, 2021 315.79 319.00 314.10 318.83 43,049,237 +3.37(+1.07%)
Mar 12, 2021 313.86 318.23 311.39 315.46 69,315,600 -2.58(-0.81%)
Mar 11, 2021 315.77 319.86 314.85 318.04 53,246,979 +7.16(+2.30%)
Mar 10, 2021 316.16 316.47 310.17 310.88 76,548,231 -0.89(-0.29%)
Mar 09, 2021 307.47 313.73 306.92 311.77 80,107,169 +11.83(+3.94%)
Mar 08, 2021 308.12 310.06 299.51 299.94 88,168,362 -8.74(-2.83%)
Mar 05, 2021 306.80 309.61 297.45 308.68 121,523,700 +4.58(+1.51%)
Mar 04, 2021 308.78 312.04 300.11 304.10 138,569,788 -5.06(-1.64%)
Mar 03, 2021 317.27 318.24 309.10 309.16 85,642,156 -9.24(-2.90%)
Mar 02, 2021 324.25 324.33 318.14 318.40 48,163,480 -5.19(-1.60%)
Mar 01, 2021 319.27 323.94 317.93 323.59 49,046,193 +9.45(+3.01%)
Feb 26, 2021 315.85 319.11 310.88 314.14 104,739,800 +1.31(+0.42%)
Feb 25, 2021 321.39 324.03 311.24 312.83 109,432,825 -11.30(-3.49%)
Feb 24, 2021 318.74 324.45 315.96 324.13 58,009,831 +2.65(+0.82%)
Feb 23, 2021 317.00 323.20 311.00 321.48 97,034,201 -0.96(-0.30%)
Feb 22, 2021 326.50 327.80 322.23 322.44 47,047,779 -8.58(-2.59%)
Feb 19, 2021 333.86 333.99 329.97 331.02 39,157,600 -1.45(-0.44%)
Feb 18, 2021 330.23 333.87 328.36 332.47 32,072,437 -1.46(-0.44%)
Feb 17, 2021 332.47 335.66 330.17 333.93 31,383,225 -1.61(-0.48%)
Feb 16, 2021 337.23 338.19 334.34 335.54 26,890,090 -0.91(-0.27%)
Feb 12, 2021 333.71 336.62 332.63 336.45 20,346,800 +1.87(+0.56%)
Feb 11, 2021 334.33 335.00 332.12 334.58 21,918,572 +1.83(+0.55%)
Feb 10, 2021 334.99 335.46 329.50 332.75 27,928,346 -0.76(-0.23%)
Feb 09, 2021 332.62 334.81 332.61 333.51 17,499,653 -0.07(-0.02%)
Feb 08, 2021 333.10 333.74 331.41 333.58 20,385,382 +2.22(+0.67%)
Feb 05, 2021 331.22 332.40 329.53 331.36 22,731,900 +1.12(+0.34%)
Feb 04, 2021 327.82 330.33 326.46 330.24 22,251,398 +3.86(+1.18%)
Feb 03, 2021 329.82 330.20 326.32 326.38 24,658,352 -1.30(-0.40%)
Feb 02, 2021 325.48 328.87 325.31 327.68 33,759,978 +5.26(+1.63%)
Feb 01, 2021 318.11 323.54 316.02 322.42 35,522,643 +7.86(+2.50%)
Jan 29, 2021 319.58 320.72 312.76 314.56 55,259,000 -6.76(-2.10%)
Jan 28, 2021 320.67 326.42 320.03 321.32 42,527,777 +1.89(+0.59%)
Jan 27, 2021 326.26 326.27 317.36 319.43 54,790,712 -9.16(-2.79%)
Jan 26, 2021 328.85 329.76 327.22 328.59 25,173,170 +0.48(+0.15%)
Jan 25, 2021 328.91 330.32 321.41 328.11 39,004,816 +2.69(+0.83%)
Jan 22, 2021 325.29 326.46 324.71 325.42 21,609,400 -0.94(-0.29%)
Jan 21, 2021 325.15 327.13 323.73 326.36 25,121,877 +2.59(+0.80%)
Jan 20, 2021 320.14 324.74 316.51 323.77 30,366,331 +7.36(+2.33%)
Jan 19, 2021 314.25 316.93 313.12 316.41 24,445,766 +4.55(+1.46%)
Jan 15, 2021 314.13 315.12 310.58 311.86 35,118,700 -2.49(-0.79%)
Jan 14, 2021 316.50 317.53 313.86 314.35 23,317,736 -1.69(-0.53%)
Jan 13, 2021 314.19 316.86 313.57 316.04 22,790,098 +2.12(+0.68%)
Jan 12, 2021 314.46 315.58 311.20 313.92 29,167,087 -0.50(-0.16%)
Jan 11, 2021 315.98 317.19 313.75 314.42 32,747,644 -4.61(-1.45%)
Jan 08, 2021 317.34 319.39 315.08 319.03 33,955,800 +4.05(+1.29%)
Jan 07, 2021 310.28 315.84 310.25 314.98 30,220,847 +7.44(+2.42%)
Jan 06, 2021 307.00 311.88 305.98 307.54 52,660,906 -4.32(-1.39%)
Jan 05, 2021 308.29 312.14 308.29 311.86 29,076,092 +2.55(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.