Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
5QQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 97.431 | -9.99 | -9.30% | 104.307 | 109.337 | 95.051 | 263,497 |
| May 30 2024 | 107.417 | -5.26 | -4.67% | 107.51 | 114.868 | 104.806 | 42,574 |
| May 29 2024 | 112.6785 | -1.79 | -1.57% | 114.00 | 116.149 | 107.0885 | 29,945 |
| May 28 2024 | 114.471 | 0.32 | 0.28% | 114.039 | 116.936 | 110.0565 | 36,976 |
| May 24 2024 | 114.1545 | -0.34 | -0.30% | 108.70 | 116.625 | 105.596 | 43,653 |
| May 23 2024 | 114.4945 | 2.17 | 1.93% | 115.50 | 118.8825 | 109.3415 | 164,053 |
| May 22 2024 | 112.3295 | 2.39 | 2.17% | 110.863 | 113.599 | 91.454 | 106,928 |
| May 21 2024 | 109.942 | -0.63 | -0.57% | 109.90 | 110.099 | 105.3855 | 33,670 |
| May 20 2024 | 110.57 | 3.05 | 2.84% | 107.772 | 112.684 | 89.8325 | 88,042 |
| May 17 2024 | 107.516 | -2.94 | -2.66% | 107.892 | 111.659 | 96.058 | 50,694 |
| May 16 2024 | 110.455 | 4.80 | 4.55% | 109.33 | 112.2165 | 89.725 | 67,462 |
| May 15 2024 | 105.652 | 5.11 | 5.09% | 101.50 | 107.6815 | 85.8675 | 51,455 |
| May 14 2024 | 100.5395 | 1.76 | 1.78% | 98.525 | 102.252 | 85.077 | 35,918 |
| May 13 2024 | 98.782 | 1.03 | 1.06% | 99.101 | 102.159 | 84.312 | 15,232 |
| May 10 2024 | 97.748 | 0.27 | 0.28% | 98.163 | 101.3905 | 94.59 | 6,208 |
| May 09 2024 | 97.4795 | 0.89 | 0.93% | 95.508 | 103.227 | 82.7315 | 30,395 |
| May 08 2024 | 96.5855 | -0.83 | -0.85% | 96.883 | 100.383 | 91.999 | 23,968 |
| May 07 2024 | 97.4125 | 6.89 | 7.61% | 95.833 | 98.862 | 92.158 | 63,054 |
| May 03 2024 | 90.5215 | 9.56 | 11.80% | 85.072 | 91.658 | 82.208 | 73,513 |
| May 02 2024 | 80.964 | 1.43 | 1.80% | 81.00 | 82.77 | 78.221 | 23,488 |
| May 01 2024 | 79.5335 | -7.13 | -8.22% | 80.218 | 83.414 | 77.4745 | 47,701 |
| Apr 30 2024 | 86.659 | -2.47 | -2.77% | 89.127 | 89.853 | 85.8045 | 7,965 |
| Apr 29 2024 | 89.125 | -0.25 | -0.28% | 89.951 | 92.477 | 87.693 | 33,911 |
| Apr 26 2024 | 89.3755 | 11.64 | 14.98% | 86.724 | 91.597 | 83.1135 | 152,365 |
| Apr 25 2024 | 77.734 | -7.23 | -8.50% | 79.684 | 83.0925 | 74.8425 | 41,426 |
| Apr 24 2024 | 84.9595 | 2.31 | 2.79% | 86.074 | 89.786 | 83.4615 | 77,937 |
| Apr 23 2024 | 82.6535 | 7.12 | 9.43% | 78.492 | 85.4355 | 75.919 | 69,874 |
| Apr 22 2024 | 75.5295 | -2.35 | -3.02% | 76.964 | 80.302 | 72.378 | 94,807 |
| Apr 19 2024 | 77.884 | -8.68 | -10.03% | 80.917 | 85.13 | 75.092 | 161,848 |
| Apr 18 2024 | 86.5685 | -1.45 | -1.64% | 88.167 | 88.167 | 81.746 | 101,181 |
| Apr 17 2024 | 88.0145 | -3.83 | -4.17% | 90.146 | 95.6375 | 85.3105 | 28,351 |
| Apr 16 2024 | 91.8415 | -7.95 | -7.97% | 90.755 | 99.65 | 85.8655 | 122,822 |
| Apr 15 2024 | 99.791 | -1.90 | -1.87% | 101.436 | 105.7495 | 96.02 | 75,979 |
| Apr 12 2024 | 101.6925 | 0.32 | 0.31% | 107.70 | 109.5585 | 99.7785 | 10,202 |
| Apr 11 2024 | 101.376 | 1.03 | 1.02% | 99.373 | 103.92 | 94.5095 | 21,761 |
| Apr 10 2024 | 100.3495 | 0.98 | 0.99% | 103.041 | 105.277 | 94.8895 | 58,046 |
| Apr 09 2024 | 99.367 | -2.56 | -2.51% | 101.734 | 105.1415 | 95.773 | 19,902 |
| Apr 08 2024 | 101.924 | 0.33 | 0.33% | 102.31 | 104.5235 | 99.773 | 22,802 |
| Apr 05 2024 | 101.5925 | -5.78 | -5.38% | 97.103 | 103.7515 | 94.0435 | 27,327 |
| Apr 04 2024 | 107.3675 | 1.60 | 1.52% | 106.143 | 110.9465 | 103.3675 | 15,014 |
| Apr 03 2024 | 105.7635 | 4.82 | 4.78% | 102.00 | 108.1525 | 98.6525 | 45,061 |
| Apr 02 2024 | 100.9395 | -6.20 | -5.79% | 116.835 | 116.835 | 98.2995 | 98,453 |
| Mar 28 2024 | 107.142 | 1.36 | 1.28% | 107.945 | 114.256 | 104.773 | 78,539 |
| Mar 27 2024 | 105.7855 | -3.58 | -3.28% | 107.335 | 114.7555 | 103.453 | 35,402 |
| Mar 26 2024 | 109.3675 | 1.08 | 0.99% | 109.992 | 114.5955 | 105.157 | 27,299 |
| Mar 25 2024 | 108.2925 | -2.99 | -2.69% | 109.50 | 114.1425 | 104.4955 | 92,863 |
| Mar 22 2024 | 111.285 | -1.99 | -1.76% | 110.402 | 115.452 | 106.2135 | 14,702 |
| Mar 21 2024 | 113.2755 | 12.52 | 12.43% | 110.357 | 116.294 | 106.786 | 171,550 |
| Mar 20 2024 | 100.7565 | 2.60 | 2.65% | 100.851 | 105.434 | 98.529 | 2,495 |
| Mar 19 2024 | 98.1585 | -2.88 | -2.85% | 97.976 | 103.9475 | 93.396 | 42,985 |
| Mar 18 2024 | 101.0405 | 6.30 | 6.65% | 97.715 | 110.8695 | 95.605 | 80,020 |
| Mar 15 2024 | 94.744 | -5.83 | -5.80% | 99.478 | 106.5505 | 92.86 | 85,141 |
| Mar 14 2024 | 100.5765 | -1.62 | -1.58% | 104.657 | 107.894 | 97.231 | 6,051 |
| Mar 13 2024 | 102.196 | -1.58 | -1.52% | 107.101 | 107.4595 | 100.5085 | 40,464 |
| Mar 12 2024 | 103.777 | 4.18 | 4.20% | 101.868 | 106.9905 | 97.5905 | 9,154 |
| Mar 11 2024 | 99.5955 | -5.68 | -5.39% | 101.098 | 110.0105 | 95.8055 | 95,633 |
| Mar 08 2024 | 105.274 | -3.02 | -2.78% | 109.67 | 116.4555 | 102.2695 | 170,847 |
| Mar 07 2024 | 108.2895 | 4.40 | 4.23% | 99.80 | 114.449 | 98.3925 | 63,283 |
| Mar 06 2024 | 103.891 | 3.90 | 3.90% | 101.60 | 111.8635 | 97.8825 | 94,301 |
| Mar 05 2024 | 99.9935 | -10.25 | -9.29% | 106.468 | 108.1335 | 96.163 | 158,501 |
| Mar 04 2024 | 110.2395 | 1.47 | 1.35% | 110.532 | 115.5975 | 108.198 | 41,633 |
