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 |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 199.205 | 0.82 | 0.41% | 202.00 | 202.00 | 196.205 | 3,031 |
| May 24 2024 | 198.385 | 0.03 | 0.02% | 192.32 | 199.24 | 191.825 | 5,059 |
| May 23 2024 | 198.355 | 1.80 | 0.92% | 199.75 | 203.24 | 195.31 | 7,752 |
| May 22 2024 | 196.55 | 2.82 | 1.46% | 195.32 | 196.55 | 193.87 | 4,694 |
| May 21 2024 | 193.73 | -0.06 | -0.03% | 193.28 | 194.07 | 191.245 | 1,225 |
| May 20 2024 | 193.785 | 3.04 | 1.59% | 191.18 | 194.39 | 189.86 | 1,853 |
| May 17 2024 | 190.745 | -2.85 | -1.47% | 190.71 | 191.77 | 189.65 | 3,355 |
| May 16 2024 | 193.59 | 4.46 | 2.36% | 192.69 | 194.09 | 191.32 | 6,182 |
| May 15 2024 | 189.13 | 7.13 | 3.92% | 183.63 | 189.435 | 181.825 | 9,300 |
| May 14 2024 | 181.995 | 2.28 | 1.27% | 180.11 | 182.56 | 176.09 | 3,616 |
| May 13 2024 | 179.715 | 1.17 | 0.66% | 179.95 | 181.32 | 178.875 | 1,235 |
| May 10 2024 | 178.545 | 0.27 | 0.15% | 178.88 | 182.485 | 176.635 | 3,193 |
| May 09 2024 | 178.275 | 1.30 | 0.73% | 175.67 | 178.555 | 174.23 | 2,753 |
| May 08 2024 | 176.98 | -1.57 | -0.88% | 177.40 | 178.785 | 173.145 | 4,555 |
| May 07 2024 | 178.55 | 8.35 | 4.90% | 176.82 | 179.44 | 175.675 | 3,380 |
| May 03 2024 | 170.205 | 11.56 | 7.29% | 164.41 | 172.72 | 164.005 | 11,369 |
| May 02 2024 | 158.645 | 1.95 | 1.24% | 159.19 | 161.63 | 155.185 | 5,233 |
| May 01 2024 | 156.70 | -8.85 | -5.34% | 157.61 | 158.615 | 155.66 | 4,158 |
| Apr 30 2024 | 165.545 | -2.33 | -1.39% | 169.24 | 170.36 | 165.135 | 2,945 |
| Apr 29 2024 | 167.87 | 0.47 | 0.28% | 167.40 | 170.665 | 166.80 | 2,772 |
| Apr 26 2024 | 167.40 | 11.75 | 7.55% | 165.21 | 168.77 | 161.875 | 8,685 |
| Apr 25 2024 | 155.655 | -7.00 | -4.30% | 157.01 | 159.855 | 151.68 | 6,002 |
| Apr 24 2024 | 162.655 | 2.02 | 1.26% | 164.59 | 167.67 | 161.955 | 8,182 |
| Apr 23 2024 | 160.635 | 9.91 | 6.58% | 154.29 | 161.35 | 154.06 | 6,796 |
| Apr 22 2024 | 150.72 | -3.69 | -2.39% | 153.13 | 154.09 | 149.08 | 8,522 |
| Apr 19 2024 | 154.41 | -9.85 | -6.00% | 156.71 | 160.205 | 153.725 | 8,454 |
| Apr 18 2024 | 164.265 | -1.62 | -0.98% | 165.91 | 165.92 | 160.115 | 4,375 |
| Apr 17 2024 | 165.885 | -4.13 | -2.43% | 167.76 | 173.02 | 165.845 | 4,872 |
| Apr 16 2024 | 170.015 | -8.26 | -4.63% | 168.29 | 171.055 | 166.52 | 7,643 |
| Apr 15 2024 | 178.27 | -2.12 | -1.17% | 180.46 | 182.965 | 177.225 | 5,452 |
| Apr 12 2024 | 180.385 | 0.20 | 0.11% | 187.30 | 187.65 | 178.235 | 15,422 |
| Apr 11 2024 | 180.185 | 2.22 | 1.25% | 178.59 | 182.18 | 176.19 | 7,008 |
| Apr 10 2024 | 177.96 | -1.41 | -0.79% | 184.05 | 186.435 | 174.425 | 8,816 |
| Apr 09 2024 | 179.37 | -3.26 | -1.78% | 181.95 | 185.32 | 177.385 | 19,217 |
| Apr 08 2024 | 182.625 | 1.31 | 0.72% | 181.15 | 184.14 | 179.485 | 16,198 |
| Apr 05 2024 | 181.32 | -6.61 | -3.52% | 176.54 | 182.39 | 174.985 | 28,433 |
| Apr 04 2024 | 187.93 | 1.78 | 0.96% | 185.41 | 190.145 | 185.31 | 2,723 |
| Apr 03 2024 | 186.15 | 5.17 | 2.86% | 181.29 | 186.705 | 179.95 | 8,111 |
| Apr 02 2024 | 180.98 | -6.33 | -3.38% | 183.62 | 189.655 | 178.765 | 3,450 |
| Mar 28 2024 | 187.31 | 1.31 | 0.70% | 188.55 | 189.87 | 186.335 | 2,661 |
| Mar 27 2024 | 186.005 | -3.71 | -1.96% | 187.68 | 190.91 | 184.19 | 22,575 |
| Mar 26 2024 | 189.715 | 1.23 | 0.65% | 190.22 | 191.675 | 188.915 | 5,373 |
| Mar 25 2024 | 188.485 | -0.85 | -0.45% | 188.99 | 190.415 | 185.17 | 4,691 |
| Mar 22 2024 | 189.335 | -4.53 | -2.34% | 189.86 | 191.145 | 187.285 | 5,791 |
| Mar 21 2024 | 193.865 | 12.90 | 7.13% | 191.80 | 193.955 | 189.00 | 12,710 |
| Mar 20 2024 | 180.965 | 2.44 | 1.36% | 180.82 | 182.685 | 179.215 | 10,256 |
| Mar 19 2024 | 178.53 | -2.69 | -1.48% | 177.72 | 180.105 | 174.14 | 4,438 |
| Mar 18 2024 | 181.215 | 7.20 | 4.14% | 177.03 | 183.665 | 177.03 | 10,495 |
| Mar 15 2024 | 174.015 | -7.19 | -3.97% | 179.38 | 182.525 | 173.56 | 4,581 |
| Mar 14 2024 | 181.205 | -1.55 | -0.85% | 184.96 | 185.875 | 177.65 | 10,461 |
| Mar 13 2024 | 182.755 | -1.50 | -0.81% | 187.86 | 188.145 | 181.24 | 2,868 |
| Mar 12 2024 | 184.25 | 4.85 | 2.71% | 182.38 | 186.49 | 178.145 | 17,887 |
| Mar 11 2024 | 179.395 | -7.39 | -3.95% | 180.81 | 181.855 | 176.81 | 9,432 |
| Mar 08 2024 | 186.78 | -1.82 | -0.97% | 189.53 | 193.745 | 185.91 | 18,721 |
| Mar 07 2024 | 188.60 | 5.25 | 2.86% | 179.20 | 189.365 | 178.025 | 12,052 |
| Mar 06 2024 | 183.355 | 4.35 | 2.43% | 180.41 | 185.28 | 179.395 | 5,022 |
| Mar 05 2024 | 179.00 | -10.72 | -5.65% | 186.11 | 186.62 | 177.40 | 9,048 |
| Mar 04 2024 | 189.72 | 2.16 | 1.15% | 191.64 | 192.075 | 189.115 | 6,499 |
| Mar 01 2024 | 187.565 | 7.90 | 4.39% | 185.09 | 188.16 | 181.17 | 8,674 |
| Feb 29 2024 | 179.67 | 0.08 | 0.05% | 177.59 | 183.66 | 175.49 | 6,587 |
