Nasdaq ETF (NQ: QQQ )

391.20 USD -7.56 (-1.90%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 396.11 398.95 389.77 391.20 51,533,377 -7.56(-1.90%)
Nov 24, 2021 394.93 399.05 392.54 398.76 46,954,382 +1.28(+0.32%)
Nov 23, 2021 398.11 400.23 392.92 397.48 70,098,502 -6.47(-1.60%)
Nov 22, 2021 405.57 408.71 399.19 403.95 61,487,958 -0.00(-0.00%)
Nov 19, 2021 403.43 405.30 401.75 403.95 45,191,721 +2.19(+0.55%)
Nov 18, 2021 399.73 402.27 397.50 401.76 45,638,092 +3.91(+0.98%)
Nov 17, 2021 397.75 399.72 396.64 397.85 28,611,141 +0.43(+0.11%)
Nov 16, 2021 393.86 397.93 393.67 397.42 27,799,728 +2.81(+0.71%)
Nov 15, 2021 395.91 396.24 392.10 394.61 33,608,317 -0.09(-0.02%)
Nov 12, 2021 391.77 395.25 390.13 394.70 34,730,564 +4.11(+1.05%)
Nov 11, 2021 392.57 392.75 390.24 390.59 32,091,630 -3.41(-0.87%)
Nov 10, 2021 392.47 394.00 54,332,821 -1.32(-0.33%)
Nov 09, 2021 399.16 399.57 393.92 395.32 50,356,390 -2.74(-0.69%)
Nov 08, 2021 398.57 399.62 397.40 398.06 29,139,798 -0.54(-0.14%)
Nov 05, 2021 400.04 400.99 397.16 398.60 43,383,803 +0.38(+0.10%)
Nov 04, 2021 394.48 399.20 393.92 398.22 40,224,644 +5.04(+1.28%)
Nov 03, 2021 389.55 393.61 388.48 393.18 33,673,132 +4.13(+1.06%)
Nov 02, 2021 386.80 389.54 386.75 389.05 25,107,644 +1.62(+0.42%)
Nov 01, 2021 386.56 387.56 384.42 387.43 30,758,903 +1.32(+0.34%)
Oct 29, 2021 381.06 386.28 386.11 37,373,051 +1.89(+0.49%)
Oct 28, 2021 381.95 384.48 381.15 384.22 37,913,816 +4.22(+1.11%)
Oct 27, 2021 379.58 383.15 379.31 380.00 45,669,994 +0.88(+0.23%)
Oct 26, 2021 380.23 379.12 47,124,664 +1.19(+0.31%)
Oct 25, 2021 375.56 378.87 373.56 377.93 32,548,754 +3.81(+1.02%)
Oct 22, 2021 375.98 376.97 372.39 374.12 36,275,822 -3.15(-0.83%)
Oct 21, 2021 374.16 377.47 373.85 377.27 25,372,384 +2.29(+0.61%)
Oct 20, 2021 375.94 376.57 373.46 374.98 31,345,605 -0.49(-0.13%)
Oct 19, 2021 373.75 375.52 372.70 375.47 29,031,669 +2.82(+0.76%)
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%)
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.