Nasdaq ETF (NQ:QQQ)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	628.30	629.98	610.96	616.52	81,042,136	-9.62(-1.54%)
Feb 02, 2026	618.70	628.49	618.66	626.14	48,781,600	+4.27(+0.69%)
Jan 30, 2026	625.71	628.26	619.30	621.87	65,650,824	-7.56(-1.20%)
Jan 29, 2026	632.65	633.67	618.27	629.43	79,961,328	-3.79(-0.60%)
Jan 28, 2026	635.46	636.60	631.81	633.22	50,272,912	+2.09(+0.33%)
Jan 27, 2026	628.91	632.04	627.34	631.13	38,849,260	+5.67(+0.91%)
Jan 26, 2026	623.21	627.61	622.12	625.46	35,854,112	+2.74(+0.44%)
Jan 23, 2026	619.73	625.40	618.65	622.72	44,358,956	+1.96(+0.32%)
Jan 22, 2026	622.35	622.46	617.78	620.76	42,137,272	+4.48(+0.73%)
Jan 21, 2026	609.47	620.42	607.86	616.28	79,724,768	+8.22(+1.35%)
Jan 20, 2026	610.53	615.05	607.05	608.06	81,761,296	-13.20(-2.12%)
Jan 16, 2026	625.50	626.08	618.88	621.26	61,528,100	-0.52(-0.08%)
Jan 15, 2026	626.60	630.00	620.75	621.78	53,811,988	+2.23(+0.36%)
Jan 14, 2026	622.24	623.45	614.56	619.55	72,583,520	-6.69(-1.07%)
Jan 13, 2026	627.27	629.47	623.70	626.24	44,417,340	-0.93(-0.15%)
Jan 12, 2026	622.31	628.85	622.26	627.17	37,176,284	+0.52(+0.08%)
Jan 09, 2026	621.41	627.89	619.06	626.65	49,711,176	+6.18(+1.00%)
Jan 08, 2026	623.03	623.42	617.80	620.47	50,308,904	-3.55(-0.57%)
Jan 07, 2026	623.04	627.94	622.58	624.02	44,812,636	+0.60(+0.10%)
Jan 06, 2026	619.23	624.02	618.54	623.42	43,060,356	+5.43(+0.88%)
Jan 05, 2026	619.32	620.81	616.72	617.99	46,727,588	+4.87(+0.79%)
Jan 02, 2026	620.06	622.85	610.15	613.12	61,949,184	-1.19(-0.19%)
Dec 31, 2025	619.65	619.96	614.05	614.31	40,747,216	-5.12(-0.83%)
Dec 30, 2025	619.84	622.18	619.22	619.43	31,071,410	-1.44(-0.23%)
Dec 29, 2025	620.10	622.78	618.73	620.87	32,612,344	-3.02(-0.48%)
Dec 26, 2025	624.66	625.51	623.14	623.89	28,960,212	-0.04(-0.01%)
Dec 24, 2025	621.99	624.28	621.72	623.93	18,725,256	+1.82(+0.29%)
Dec 23, 2025	618.20	622.41	617.78	622.11	41,065,072	+2.90(+0.47%)
Dec 22, 2025	621.35	621.65	617.77	619.21	43,641,088	+2.95(+0.48%)
Dec 19, 2025	611.16	616.83	611.08	616.26	60,842,844	+7.93(+1.30%)
Dec 18, 2025	609.01	612.14	606.14	608.33	78,803,288	+8.69(+1.45%)
Dec 17, 2025	612.27	612.86	599.51	599.64	70,474,272	-11.33(-1.85%)
Dec 16, 2025	607.48	612.72	606.13	610.96	54,973,032	+1.21(+0.20%)
Dec 15, 2025	617.57	617.62	608.54	609.75	49,226,148	-3.08(-0.50%)
Dec 12, 2025	621.28	622.74	610.57	612.83	75,255,656	-11.94(-1.91%)
Dec 11, 2025	623.02	624.98	616.92	624.77	58,140,700	-2.03(-0.32%)
Dec 10, 2025	623.05	628.40	620.19	626.80	54,778,864	+2.56(+0.41%)
Dec 09, 2025	622.21	625.07	620.20	624.25	37,139,868	+0.77(+0.12%)
Dec 08, 2025	626.40	628.03	620.89	623.48	43,118,684	-1.20(-0.19%)
Dec 05, 2025	623.58	628.11	622.91	624.67	53,689,716	+2.54(+0.41%)
Dec 04, 2025	624.13	624.14	618.74	622.14	47,198,708	-0.58(-0.09%)
Dec 03, 2025	618.82	623.42	617.24	622.72	47,798,352	+1.52(+0.24%)
Dec 02, 2025	618.66	622.95	616.79	621.20	54,600,872	+4.82(+0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.