Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QQQ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 202.371 | -6.33 | -3.03% | 203.04 | 203.04 | 202.277 | 290 |
| Jun 24 2024 | 208.70 | -2.61 | -1.24% | 210.351 | 210.351 | 208.70 | 10 |
| Jun 21 2024 | 211.314 | -4.02 | -1.86% | 211.833 | 211.833 | 211.314 | 195 |
| Jun 20 2024 | 215.329 | -1.67 | -0.77% | 220.064 | 220.431 | 215.329 | 312 |
| Jun 19 2024 | 217.00 | 2.59 | 1.21% | 217.247 | 217.247 | 217.00 | 28 |
| Jun 18 2024 | 214.412 | 3.41 | 1.62% | 216.143 | 216.143 | 214.412 | 450 |
| Jun 17 2024 | 211.00 | 6.18 | 3.02% | 209.971 | 211.00 | 209.971 | 97 |
| Jun 14 2024 | 204.82 | -1.19 | -0.58% | 206.97 | 206.97 | 204.82 | 8 |
| Jun 13 2024 | 206.013 | 11.12 | 5.70% | 206.013 | 206.013 | 206.013 | 26 |
| Jun 12 2024 | 194.895 | 5.24 | 2.76% | 194.895 | 194.895 | 194.895 | 0 |
| Jun 11 2024 | 189.657 | 2.08 | 1.11% | 189.657 | 189.657 | 189.657 | 0 |
| Jun 10 2024 | 187.579 | 0.00 | 0.00% | 187.579 | 187.579 | 187.579 | 0 |
| Jun 07 2024 | 187.579 | -0.42 | -0.22% | 187.579 | 187.579 | 187.579 | 0 |
| Jun 06 2024 | 188.00 | 14.56 | 8.40% | 188.00 | 188.00 | 188.00 | 20 |
| Jun 05 2024 | 173.439 | 0.00 | 0.00% | 173.439 | 173.439 | 173.439 | 0 |
| Jun 04 2024 | 173.439 | -2.56 | -1.46% | 173.439 | 173.439 | 173.439 | 0 |
| Jun 03 2024 | 176.00 | 7.15 | 4.23% | 175.439 | 176.00 | 175.439 | 6 |
| May 31 2024 | 168.855 | -10.42 | -5.81% | 173.009 | 173.009 | 168.493 | 14 |
| May 30 2024 | 179.275 | -0.35 | -0.19% | 179.275 | 179.275 | 179.275 | 6 |
| May 29 2024 | 179.624 | -3.62 | -1.97% | 181.906 | 181.906 | 179.624 | 16 |
| May 28 2024 | 183.241 | 1.21 | 0.67% | 183.241 | 183.241 | 183.241 | 0 |
| May 27 2024 | 182.029 | 4.00 | 2.25% | 182.029 | 182.029 | 182.029 | 0 |
| May 24 2024 | 178.027 | -6.51 | -3.53% | 178.027 | 178.027 | 178.027 | 1 |
| May 23 2024 | 184.538 | 4.75 | 2.64% | 184.538 | 184.538 | 184.538 | 0 |
| May 22 2024 | 179.79 | 1.62 | 0.91% | 179.79 | 179.79 | 179.79 | 0 |
| May 21 2024 | 178.174 | 2.49 | 1.42% | 178.174 | 178.174 | 178.174 | 0 |
| May 20 2024 | 175.682 | -0.05 | -0.03% | 175.682 | 175.682 | 175.682 | 20 |
| May 17 2024 | 175.733 | -2.91 | -1.63% | 175.733 | 175.733 | 175.733 | 0 |
| May 16 2024 | 178.644 | 4.23 | 2.43% | 177.356 | 178.644 | 176.328 | 11 |
| May 15 2024 | 174.412 | 7.58 | 4.55% | 169.597 | 174.412 | 169.597 | 14 |
| May 14 2024 | 166.829 | -0.41 | -0.25% | 166.829 | 166.829 | 166.829 | 0 |
| May 13 2024 | 167.242 | 1.51 | 0.91% | 167.002 | 167.242 | 167.002 | 6 |
| May 10 2024 | 165.727 | 1.85 | 1.13% | 166.537 | 167.511 | 165.727 | 19 |
| May 09 2024 | 163.872 | -1.23 | -0.75% | 163.872 | 163.872 | 163.872 | 0 |
| May 08 2024 | 165.105 | 0.69 | 0.42% | 165.105 | 165.105 | 165.105 | 0 |
| May 07 2024 | 164.412 | 4.50 | 2.81% | 164.412 | 164.412 | 164.412 | 0 |
| May 06 2024 | 159.911 | 11.08 | 7.44% | 159.911 | 159.911 | 159.911 | 0 |
| May 03 2024 | 148.833 | 0.00 | 0.00% | 148.833 | 148.833 | 148.833 | 0 |
| May 02 2024 | 148.833 | -8.32 | -5.30% | 148.833 | 148.833 | 148.833 | 1 |
| Apr 30 2024 | 157.157 | 3.18 | 2.07% | 158.101 | 158.101 | 157.157 | 7 |
| Apr 29 2024 | 153.977 | 0.00 | 0.00% | 153.977 | 153.977 | 153.977 | 0 |
| Apr 26 2024 | 153.977 | 0.00 | 0.00% | 153.977 | 153.977 | 153.977 | 0 |
| Apr 25 2024 | 153.977 | 0.00 | 0.00% | 153.977 | 153.977 | 153.977 | 0 |
| Apr 24 2024 | 153.977 | 8.98 | 6.19% | 153.977 | 153.977 | 153.977 | 0 |
| Apr 23 2024 | 145.00 | 1.84 | 1.28% | 145.00 | 145.00 | 145.00 | 50 |
| Apr 22 2024 | 143.165 | -4.25 | -2.88% | 143.19 | 143.19 | 143.165 | 130 |
| Apr 19 2024 | 147.412 | -4.61 | -3.03% | 147.183 | 147.412 | 147.183 | 122 |
| Apr 18 2024 | 152.018 | -5.72 | -3.63% | 152.018 | 152.018 | 152.018 | 6 |
| Apr 17 2024 | 157.738 | 0.00 | 0.00% | 157.738 | 157.738 | 157.738 | 0 |
| Apr 16 2024 | 157.738 | -8.48 | -5.10% | 157.738 | 157.738 | 157.738 | 18 |
| Apr 15 2024 | 166.22 | 0.00 | 0.00% | 166.22 | 166.22 | 166.22 | 0 |
| Apr 12 2024 | 166.22 | 0.00 | 0.00% | 166.22 | 166.22 | 166.22 | 0 |
| Apr 11 2024 | 166.22 | 2.20 | 1.34% | 166.22 | 166.22 | 166.22 | 10 |
| Apr 10 2024 | 164.016 | -3.71 | -2.21% | 170.00 | 170.00 | 164.016 | 40 |
| Apr 09 2024 | 167.73 | 0.22 | 0.13% | 167.73 | 167.73 | 167.73 | 0 |
| Apr 08 2024 | 167.514 | -3.83 | -2.23% | 167.179 | 167.514 | 167.179 | 59 |
| Apr 05 2024 | 171.342 | 0.00 | 0.00% | 171.342 | 171.342 | 171.342 | 0 |
| Apr 04 2024 | 171.342 | 2.81 | 1.67% | 171.342 | 171.342 | 171.342 | 0 |
| Apr 03 2024 | 168.534 | -5.60 | -3.22% | 168.534 | 168.534 | 168.534 | 0 |
| Apr 02 2024 | 174.137 | 0.00 | 0.00% | 174.137 | 174.137 | 174.137 | 0 |
| Mar 28 2024 | 174.137 | 0.68 | 0.39% | 174.137 | 174.137 | 174.137 | 0 |
