Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	279.14	282.32	274.20	278.68	79,714,232	-3.50(-1.24%)
Jun 29, 2022	281.78	283.71	279.23	282.18	58,019,304	+0.26(+0.09%)
Jun 28, 2022	291.32	293.96	281.73	281.92	62,150,676	-8.86(-3.05%)
Jun 27, 2022	294.31	294.88	289.62	290.78	55,940,380	-2.15(-0.73%)
Jun 24, 2022	286.10	293.35	285.86	292.93	59,199,780	+9.70(+3.43%)
Jun 23, 2022	281.59	284.09	278.71	283.22	57,637,700	+4.16(+1.49%)
Jun 22, 2022	276.93	283.55	276.32	279.06	67,630,888	-0.41(-0.15%)
Jun 21, 2022	277.16	281.83	277.05	279.47	51,888,116	+6.88(+2.52%)
Jun 17, 2022	270.10	275.08	268.45	272.60	84,015,176	+3.28(+1.22%)
Jun 16, 2022	273.49	273.95	267.23	269.32	82,302,624	-11.32(-4.03%)
Jun 15, 2022	277.29	284.64	274.50	280.64	86,992,568	+6.84(+2.50%)
Jun 14, 2022	275.54	276.54	271.25	273.81	65,189,124	+0.50(+0.18%)
Jun 13, 2022	277.62	280.19	272.44	273.31	95,108,408	-13.33(-4.65%)
Jun 10, 2022	291.41	292.62	286.19	286.64	86,975,096	-10.48(-3.53%)
Jun 09, 2022	303.58	306.69	296.95	297.12	56,171,112	-8.18(-2.68%)
Jun 08, 2022	306.69	309.34	304.43	305.29	38,601,036	-2.21(-0.72%)
Jun 07, 2022	301.49	308.30	300.38	307.51	45,140,788	+2.63(+0.86%)
Jun 06, 2022	308.38	309.97	303.29	304.88	52,146,468	+1.01(+0.33%)
Jun 03, 2022	306.67	308.10	302.59	303.87	61,891,656	-8.12(-2.60%)
Jun 02, 2022	302.52	312.16	301.09	311.98	59,643,316	+8.32(+2.74%)
Jun 01, 2022	308.10	310.26	301.41	303.67	65,744,276	-2.26(-0.74%)
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%)