Historical Data: QQQ

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 503.06 503.28 490.73 491.93 49268014 -2.19%
>>> 2024-07-10 499.71 503.52 498.39 502.96 28046900 1.04%
>>> 2024-07-09 498.87 500.00 496.24 497.77 25177071 0.09%
>>> 2024-07-08 496.53 497.90 495.50 497.34 22109400 0.24%
>>> 2024-07-05 491.89 496.60 491.59 496.16 28465600 1.04%
>>> 2024-07-03 486.22 491.17 486.22 491.04 18064900 0.83%
>>> 2024-07-02 480.41 487.04 480.28 486.98 26723600 1.05%
>>> 2024-07-01 480.04 482.49 476.26 481.92 24898300 0.59%
>>> 2024-06-28 482.41 487.20 478.46 479.11 34881600 -0.52%
>>> 2024-06-27 480.12 483.10 479.30 481.61 26222100 0.26%
>>> 2024-06-26 478.55 480.92 478.13 480.37 22737100 0.21%
>>> 2024-06-25 476.07 479.68 475.12 479.38 29250200 1.14%
>>> 2024-06-24 478.18 479.93 473.82 473.96 37751000 -1.3%
>>> 2024-06-21 481.19 482.54 478.67 480.18 39432900 -0.27%
>>> 2024-06-20 486.42 486.84 479.62 481.47 33918700 -0.77%
>>> 2024-06-18 485.01 485.90 483.43 485.21 24438600 0.03%
>>> 2024-06-17 479.46 486.86 478.14 485.06 37054500 1.22%
>>> 2024-06-14 476.52 479.26 476.05 479.19 23372600 0.52%
>>> 2024-06-13 477.72 478.39 474.42 476.72 25859000 0.54%
>>> 2024-06-12 471.99 476.50 471.29 474.15 34532600 1.31%
>>> 2024-06-11 463.54 468.14 462.03 468.02 22053300 0.69%
>>> 2024-06-10 461.82 465.19 461.53 464.83 20719800 0.4%
>>> 2024-06-07 463.00 465.74 461.84 462.96 25829700 -0.09%
>>> 2024-06-06 464.22 464.54 462.19 463.37 21966800 -0.03%
>>> 2024-06-05 457.98 463.61 454.41 463.53 33817400 2.02%
>>> 2024-06-04 452.87 455.58 451.13 454.37 23767400 0.27%
>>> 2024-06-03 454.57 455.58 447.90 453.13 32997500 0.54%
>>> 2024-05-31 451.78 452.48 443.06 450.71 55941300 -0.19%
>>> 2024-05-30 455.50 455.64 450.21 451.55 30714100 -1.07%
>>> 2024-05-29 455.48 458.24 455.34 456.44 29739200 -0.7%
>>> 2024-05-28 459.18 459.74 456.69 459.68 26216800 0.38%
>>> 2024-05-24 455.29 459.23 453.57 457.95 29651000 0.95%
>>> 2024-05-23 460.55 460.58 451.85 453.66 40899200 -0.45%
>>> 2024-05-22 456.06 456.82 453.08 455.71 25120000 -0.02%
>>> 2024-05-21 453.04 455.99 452.84 455.80 23167700 0.2%
>>> 2024-05-20 451.98 455.58 451.79 454.91 24474200 0.7%
>>> 2024-05-17 452.11 452.72 449.54 451.76 35803700 -0.05%
>>> 2024-05-16 452.71 454.69 451.81 451.98 34780400 -0.2%
>>> 2024-05-15 448.43 453.15 446.90 452.90 41464700 1.56%
>>> 2024-05-14 442.65 446.47 442.46 445.93 34478300 0.64%
>>> 2024-05-13 443.99 444.09 441.65 443.08 22994200 0.23%
>>> 2024-05-10 442.54 444.31 440.50 442.06 27116600 0.24%
>>> 2024-05-09 440.33 441.60 438.46 441.02 24580100 0.22%
>>> 2024-05-08 437.67 441.48 437.55 440.06 24896700 -0.06%
>>> 2024-05-07 440.70 441.97 439.58 440.32 30996100 0.02%
>>> 2024-05-06 437.30 440.34 436.52 440.25 30227200 1.1%
>>> 2024-05-03 434.44 436.48 432.62 435.48 48515300 2.01%
>>> 2024-05-02 425.30 427.81 420.63 426.90 36559000 1.28%
>>> 2024-05-01 423.15 430.14 420.66 421.52 52251700 -0.72%
>>> 2024-04-30 431.15 432.56 424.51 424.59 43665900 -1.89%
>>> 2024-04-29 433.13 433.76 429.98 432.75 30022200 0.41%
>>> 2024-04-26 427.62 432.55 426.92 431.00 41874900 1.54%
>>> 2024-04-25 419.24 425.32 418.14 424.45 57392200 -0.48%
>>> 2024-04-24 428.20 429.73 424.20 426.51 48440300 0.34%
>>> 2024-04-23 420.77 426.28 418.87 425.07 44384700 1.49%
>>> 2024-04-22 417.31 421.18 413.94 418.82 47807700 1.01%
>>> 2024-04-19 422.22 422.75 413.07 414.65 75136600 -2.07%
>>> 2024-04-18 426.49 428.24 422.83 423.41 46549400 -0.57%
>>> 2024-04-17 433.10 433.12 424.90 425.84 56880500 -1.22%
>>> 2024-04-16 430.90 433.76 429.70 431.10 47619000 0.01%
>>> 2024-04-15 442.06 442.15 430.21 431.06 63453600 -1.65%
>>> 2024-04-12 441.10 442.24 436.88 438.27 53602600 -1.59%
>>> 2024-04-11 440.26 446.33 437.96 445.37 45474600 1.6%
>>> 2024-04-10 437.00 439.24 436.28 438.37 61502200 -0.87%
>>> 2024-04-09 442.96 443.24 437.44 442.23 39521600 0.37%
>>> 2024-04-08 441.41 442.50 439.20 440.60 28144900 0.03%
>>> 2024-04-05 436.78 443.17 435.96 440.47 54723000 1.18%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice