Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 442.06 | 1.04 | 0.24% | 442.54 | 444.31 | 440.499 | 27,069,380 |
| May 09 2024 | 441.02 | 0.96 | 0.22% | 440.33 | 441.60 | 438.46 | 24,520,180 |
| May 08 2024 | 440.06 | -0.26 | -0.06% | 437.67 | 441.47 | 437.57 | 24,881,707 |
| May 07 2024 | 440.32 | 0.07 | 0.02% | 440.70 | 441.9699 | 439.58 | 31,647,027 |
| May 06 2024 | 440.25 | 4.77 | 1.10% | 437.30 | 440.34 | 436.52 | 30,182,132 |
| May 03 2024 | 435.48 | 8.58 | 2.01% | 434.44 | 436.4699 | 432.85 | 48,489,943 |
| May 02 2024 | 426.90 | 5.38 | 1.28% | 425.30 | 427.785 | 420.6301 | 36,544,927 |
| May 01 2024 | 421.52 | -3.07 | -0.72% | 423.15 | 430.14 | 420.67 | 51,782,603 |
| Apr 30 2024 | 424.59 | -8.16 | -1.89% | 431.15 | 432.5401 | 424.51 | 43,540,628 |
| Apr 29 2024 | 432.75 | 1.75 | 0.41% | 433.13 | 433.76 | 429.98 | 29,983,450 |
| Apr 26 2024 | 431.00 | 6.55 | 1.54% | 427.62 | 432.55 | 426.92 | 41,845,850 |
| Apr 25 2024 | 424.45 | -2.06 | -0.48% | 419.24 | 425.32 | 418.14 | 56,791,475 |
| Apr 24 2024 | 426.51 | 1.44 | 0.34% | 428.20 | 429.69 | 424.27 | 49,831,146 |
| Apr 23 2024 | 425.07 | 6.25 | 1.49% | 420.77 | 426.28 | 418.8715 | 44,142,402 |
| Apr 22 2024 | 418.82 | 4.17 | 1.01% | 417.31 | 421.18 | 413.94 | 47,862,771 |
| Apr 19 2024 | 414.65 | -8.76 | -2.07% | 422.22 | 422.719 | 413.1847 | 75,933,101 |
| Apr 18 2024 | 423.41 | -2.43 | -0.57% | 426.49 | 428.235 | 422.83 | 46,423,472 |
| Apr 17 2024 | 425.84 | -5.26 | -1.22% | 433.10 | 432.975 | 424.9229 | 56,668,866 |
| Apr 16 2024 | 431.10 | 0.04 | 0.01% | 430.90 | 433.63 | 429.83 | 47,548,664 |
| Apr 15 2024 | 431.06 | -7.21 | -1.65% | 442.06 | 441.84 | 430.22 | 63,078,069 |
| Apr 12 2024 | 438.27 | -7.10 | -1.59% | 441.10 | 442.23 | 436.88 | 53,607,732 |
| Apr 11 2024 | 445.37 | 7.00 | 1.60% | 440.26 | 446.33 | 437.96 | 45,386,464 |
| Apr 10 2024 | 438.37 | -3.86 | -0.87% | 437.00 | 439.065 | 436.30 | 61,719,706 |
| Apr 09 2024 | 442.23 | 1.63 | 0.37% | 442.96 | 443.24 | 437.44 | 39,460,102 |
| Apr 08 2024 | 440.60 | 0.13 | 0.03% | 441.41 | 442.50 | 439.20 | 28,122,267 |
| Apr 05 2024 | 440.47 | 5.13 | 1.18% | 436.78 | 443.155 | 435.96 | 54,734,888 |
| Apr 04 2024 | 435.34 | -6.76 | -1.53% | 446.33 | 446.95 | 435.11 | 57,252,755 |
| Apr 03 2024 | 442.10 | 0.99 | 0.22% | 438.96 | 444.00 | 438.95 | 39,871,102 |
| Apr 02 2024 | 441.11 | -3.84 | -0.86% | 440.08 | 441.43 | 438.03 | 44,048,517 |
| Apr 01 2024 | 444.95 | 0.94 | 0.21% | 444.97 | 447.50 | 443.0899 | 38,678,922 |
| Mar 28 2024 | 444.01 | -0.82 | -0.18% | 444.78 | 445.628 | 443.6705 | 36,847,111 |
| Mar 27 2024 | 444.83 | 1.51 | 0.34% | 446.44 | 446.53 | 441.93 | 41,416,641 |
| Mar 26 2024 | 443.32 | -1.44 | -0.32% | 446.30 | 447.225 | 443.09 | 34,096,111 |
| Mar 25 2024 | 444.76 | -1.62 | -0.36% | 443.55 | 446.2576 | 442.5522 | 27,744,351 |
| Mar 22 2024 | 446.38 | 0.51 | 0.11% | 445.35 | 447.455 | 444.58 | 28,478,185 |
| Mar 21 2024 | 445.87 | 2.10 | 0.47% | 448.88 | 449.3317 | 445.75 | 39,341,752 |
| Mar 20 2024 | 443.77 | 5.20 | 1.19% | 439.78 | 444.11 | 438.0612 | 43,600,909 |
| Mar 19 2024 | 438.57 | 1.09 | 0.25% | 435.45 | 438.9601 | 433.3438 | 43,078,181 |
| Mar 18 2024 | 437.48 | 3.56 | 0.82% | 438.73 | 441.04 | 437.24 | 46,645,378 |
| Mar 15 2024 | 433.92 | -5.22 | -1.19% | 436.07 | 438.8733 | 432.7417 | 73,983,776 |
| Mar 14 2024 | 439.14 | -1.11 | -0.25% | 441.50 | 442.0287 | 436.39 | 52,105,948 |
| Mar 13 2024 | 440.25 | -3.41 | -0.77% | 442.65 | 442.67 | 439.145 | 37,838,810 |
| Mar 12 2024 | 443.66 | 6.27 | 1.43% | 439.73 | 444.02 | 436.4785 | 55,346,943 |
| Mar 11 2024 | 437.39 | -1.63 | -0.37% | 437.51 | 438.6194 | 435.489 | 45,874,463 |
| Mar 08 2024 | 439.02 | -6.43 | -1.44% | 445.81 | 448.58 | 438.39 | 72,032,710 |
| Mar 07 2024 | 445.45 | 6.66 | 1.52% | 442.42 | 446.645 | 440.89 | 43,303,048 |
| Mar 06 2024 | 438.79 | 2.74 | 0.63% | 440.32 | 441.99 | 436.89 | 46,026,627 |
| Mar 05 2024 | 436.05 | -7.97 | -1.79% | 440.94 | 440.94 | 433.65 | 57,841,432 |
| Mar 04 2024 | 444.02 | -1.59 | -0.36% | 445.61 | 446.0399 | 443.81 | 34,241,320 |
| Mar 01 2024 | 445.61 | 6.61 | 1.51% | 439.90 | 446.54 | 439.85 | 49,560,067 |
| Feb 29 2024 | 439.00 | 3.73 | 0.86% | 438.23 | 440.09 | 435.04 | 42,436,692 |
| Feb 28 2024 | 435.27 | -2.33 | -0.53% | 435.43 | 436.61 | 434.3598 | 32,793,483 |
| Feb 27 2024 | 437.60 | 1.05 | 0.24% | 437.67 | 437.985 | 435.03 | 33,814,803 |
| Feb 26 2024 | 436.55 | -0.23 | -0.05% | 437.60 | 438.5845 | 436.385 | 33,004,883 |
| Feb 23 2024 | 436.78 | -1.29 | -0.29% | 439.65 | 440.59 | 435.79 | 39,825,890 |
| Feb 22 2024 | 438.07 | 12.46 | 2.93% | 434.49 | 439.12 | 433.71 | 54,041,191 |
| Feb 21 2024 | 425.61 | -1.71 | -0.40% | 424.55 | 425.70 | 421.63 | 50,016,395 |
| Feb 20 2024 | 427.32 | -3.25 | -0.75% | 428.55 | 430.03 | 423.5201 | 54,164,116 |
| Feb 16 2024 | 430.57 | -3.94 | -0.91% | 434.89 | 434.9725 | 429.86 | 53,670,387 |
| Feb 15 2024 | 434.51 | 1.29 | 0.30% | 433.92 | 434.98 | 431.33 | 38,696,253 |
| Feb 14 2024 | 433.22 | 4.67 | 1.09% | 431.26 | 433.65 | 428.8799 | 45,078,381 |
| Feb 13 2024 | 428.55 | -6.79 | -1.56% | 427.28 | 431.2673 | 425.3305 | 64,407,099 |
