Nasdaq ETF (NQ: QQQ )

483.85 -12.53 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 267.37 271.48 263.50 263.65 79,556,408 -4.55(-1.70%)
Sep 29, 2022 272.14 272.52 265.21 268.20 82,579,472 -7.96(-2.88%)
Sep 28, 2022 270.75 277.45 269.26 276.16 81,096,872 +5.39(+1.99%)
Sep 27, 2022 274.06 276.43 268.44 270.77 70,648,272 +0.11(+0.04%)
Sep 26, 2022 271.32 275.72 269.87 270.67 72,009,632 -1.12(-0.41%)
Sep 23, 2022 273.80 274.10 268.35 271.79 75,902,664 -4.50(-1.63%)
Sep 22, 2022 278.19 279.21 275.05 276.29 63,624,676 -3.44(-1.23%)
Sep 21, 2022 285.68 289.98 279.59 279.73 83,853,288 -5.10(-1.79%)
Sep 20, 2022 284.60 287.14 282.51 284.83 51,842,936 -2.29(-0.80%)
Sep 19, 2022 282.24 287.28 282.18 287.12 53,274,080 +2.22(+0.78%)
Sep 16, 2022 283.33 285.30 281.26 284.90 81,236,912 -1.75(-0.61%)
Sep 15, 2022 289.58 292.00 285.04 286.65 68,505,344 -4.86(-1.67%)
Sep 14, 2022 290.36 292.40 288.59 291.51 55,650,896 +2.29(+0.79%)
Sep 13, 2022 297.19 298.39 288.31 289.22 80,651,808 -16.78(-5.48%)
Sep 12, 2022 303.79 306.33 303.48 306.00 46,523,268 +3.59(+1.19%)
Sep 09, 2022 298.21 302.90 295.93 302.40 56,995,472 +6.47(+2.19%)
Sep 08, 2022 292.32 297.26 290.94 295.93 56,592,420 +1.53(+0.52%)
Sep 07, 2022 289.06 295.41 288.79 294.40 50,251,456 +5.83(+2.02%)
Sep 06, 2022 291.15 292.07 286.43 288.58 57,916,336 -2.09(-0.72%)
Sep 02, 2022 297.72 299.11 289.04 290.66 65,779,644 -4.17(-1.41%)
Sep 01, 2022 292.19 295.20 288.48 294.83 58,818,924 +0.13(+0.04%)
Aug 31, 2022 299.35 300.25 294.59 294.70 51,654,648 -1.72(-0.58%)
Aug 30, 2022 301.43 302.05 293.88 296.42 51,910,776 -3.34(-1.11%)
Aug 29, 2022 299.97 302.51 298.65 299.76 49,022,168 -2.98(-0.99%)
Aug 26, 2022 315.39 316.60 302.66 302.75 70,849,080 -12.94(-4.10%)
Aug 25, 2022 311.99 315.70 310.94 315.69 38,842,256 +5.49(+1.77%)
Aug 24, 2022 308.82 312.03 308.21 310.20 39,124,664 +0.90(+0.29%)
Aug 23, 2022 309.32 312.16 308.55 309.30 40,064,420 -0.26(-0.08%)
Aug 22, 2022 313.64 313.87 308.74 309.56 51,848,312 -8.37(-2.63%)
Aug 19, 2022 321.19 321.85 317.16 317.93 52,959,136 -6.32(-1.95%)
Aug 18, 2022 323.43 325.44 321.80 324.25 42,646,900 +0.78(+0.24%)
Aug 17, 2022 324.05 326.37 321.38 323.48 48,536,964 -3.73(-1.14%)
Aug 16, 2022 326.98 329.31 324.13 327.21 41,787,876 -0.77(-0.23%)
Aug 15, 2022 324.39 328.47 324.37 327.98 39,490,492 +2.63(+0.81%)
Aug 12, 2022 321.19 325.54 320.14 325.35 41,562,988 +6.21(+1.95%)
Aug 11, 2022 323.29 325.32 318.42 319.13 46,580,332 -1.82(-0.57%)
Aug 10, 2022 319.63 321.25 317.14 320.95 52,180,680 +8.72(+2.79%)
Aug 09, 2022 313.90 314.16 310.60 312.24 40,316,748 -3.57(-1.13%)
Aug 08, 2022 317.76 321.49 314.34 315.81 44,716,472 -1.02(-0.32%)
Aug 05, 2022 314.32 318.89 313.53 316.84 54,762,288 -2.61(-0.82%)
Aug 04, 2022 318.04 319.76 315.87 319.45 39,503,528 +1.49(+0.47%)
Aug 03, 2022 311.22 318.79 311.17 317.96 54,576,872 +8.43(+2.72%)
Aug 02, 2022 308.14 313.68 307.08 309.53 49,381,328 -0.93(-0.30%)
Aug 01, 2022 308.86 313.94 307.76 310.46 47,134,556 -0.19(-0.06%)
Jul 29, 2022 306.64 311.56 305.20 310.64 58,392,752 +5.56(+1.82%)
Jul 28, 2022 301.91 305.66 298.12 305.08 55,921,408 +2.95(+0.98%)
Jul 27, 2022 294.47 303.83 293.90 302.13 70,253,888 +12.25(+4.23%)
Jul 26, 2022 293.97 294.23 289.06 289.88 50,755,700 -5.81(-1.96%)
Jul 25, 2022 297.41 297.88 293.67 295.69 41,070,764 -1.69(-0.57%)
Jul 22, 2022 301.75 303.84 295.53 297.38 58,290,052 -5.31(-1.75%)
Jul 21, 2022 298.87 302.73 296.19 302.69 55,800,020 +4.28(+1.44%)
Jul 20, 2022 294.17 299.60 293.38 298.40 68,665,560 +4.66(+1.59%)
Jul 19, 2022 288.63 294.04 287.02 293.75 55,996,804 +8.76(+3.08%)
Jul 18, 2022 290.22 291.64 283.80 284.98 60,258,572 -2.43(-0.85%)
Jul 15, 2022 285.31 287.52 283.68 287.41 64,917,316 +5.12(+1.81%)
Jul 14, 2022 278.67 283.17 275.53 282.29 64,524,680 +1.00(+0.36%)
Jul 13, 2022 276.32 283.65 275.75 281.29 75,050,784 -0.58(-0.21%)
Jul 12, 2022 285.89 287.82 280.26 281.87 56,462,064 -2.76(-0.97%)
Jul 11, 2022 288.41 288.63 283.74 284.63 56,072,228 -6.21(-2.14%)
Jul 08, 2022 287.62 292.22 286.68 290.84 61,044,848 +0.37(+0.13%)
Jul 07, 2022 285.21 291.19 285.21 290.48 57,794,068 +6.08(+2.14%)
Jul 06, 2022 282.96 286.51 281.23 284.39 64,125,388 +1.81(+0.64%)
Jul 05, 2022 274.06 282.70 272.52 282.58 62,623,728 +4.76(+1.71%)
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.