ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nasdaq ETF (NQ:QQQ)

526.96 -6.70 (-1.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 527.68 531.87 525.73 526.96 56,054,536 -6.70(-1.26%)
Jun 12, 2025 531.09 534.64 530.84 533.66 34,167,968 +1.25(+0.23%)
Jun 11, 2025 535.62 536.78 530.11 532.41 53,534,096 -1.80(-0.34%)
Jun 10, 2025 531.17 534.90 528.89 534.21 40,730,736 +3.51(+0.66%)
Jun 09, 2025 530.14 532.35 529.01 530.70 33,745,916 +0.78(+0.15%)
Jun 06, 2025 530.00 531.80 528.21 529.92 42,467,108 +5.13(+0.98%)
Jun 05, 2025 530.18 533.05 522.66 524.79 61,230,268 -3.98(-0.75%)
Jun 04, 2025 528.01 529.84 525.97 528.77 41,361,232 +1.47(+0.28%)
Jun 03, 2025 523.56 528.74 522.69 527.30 44,172,708 +4.09(+0.78%)
Jun 02, 2025 517.24 523.45 515.97 523.21 44,661,120 +4.10(+0.79%)
May 30, 2025 519.44 520.68 511.93 519.11 67,663,664 -0.82(-0.16%)
May 29, 2025 526.33 526.48 517.32 519.93 58,618,968 +1.02(+0.20%)
May 28, 2025 522.18 523.68 518.40 518.91 45,785,536 -2.31(-0.44%)
May 27, 2025 516.15 521.71 514.59 521.22 47,164,476 +11.98(+2.35%)
May 23, 2025 506.18 511.84 505.58 509.24 58,404,388 -4.76(-0.93%)
May 22, 2025 513.66 517.71 512.30 514.00 55,555,292 +0.96(+0.19%)
May 21, 2025 516.27 523.00 511.24 513.04 71,242,888 -7.23(-1.39%)
May 20, 2025 519.47 520.93 516.66 520.27 42,475,184 -1.74(-0.33%)
May 19, 2025 514.24 522.53 514.24 522.01 52,472,796 +0.50(+0.10%)
May 16, 2025 520.66 521.70 517.10 521.51 48,618,832 +2.26(+0.44%)
May 15, 2025 516.52 521.93 515.17 519.25 50,210,916 +0.57(+0.11%)
May 14, 2025 516.77 519.23 515.75 518.68 46,997,028 +3.09(+0.60%)
May 13, 2025 509.16 517.39 508.42 515.59 53,359,504 +7.74(+1.52%)
May 12, 2025 506.99 507.89 501.48 507.85 45,037,388 +19.88(+4.07%)
May 09, 2025 490.21 491.54 486.19 487.97 27,767,734 -0.32(-0.07%)
May 08, 2025 488.53 492.70 484.17 488.29 40,307,872 +4.99(+1.03%)
May 07, 2025 482.08 485.80 476.78 483.30 38,055,068 +1.89(+0.39%)
May 06, 2025 479.56 485.05 478.19 481.41 32,630,044 -4.52(-0.93%)
May 05, 2025 484.60 489.03 484.10 485.93 28,279,924 -2.90(-0.59%)
May 02, 2025 486.54 490.91 484.83 488.83 39,317,040 +7.15(+1.48%)
May 01, 2025 483.41 487.18 480.74 481.68 43,205,604 +6.21(+1.31%)
Apr 30, 2025 467.13 477.20 462.43 475.47 46,863,484 -0.06(-0.01%)
Apr 29, 2025 470.17 476.42 469.59 475.53 30,547,984 +3.12(+0.66%)
Apr 28, 2025 473.03 474.81 466.03 472.41 33,528,308 -0.15(-0.03%)
Apr 25, 2025 466.97 473.09 465.39 472.56 39,010,112 +5.21(+1.11%)
Apr 24, 2025 456.48 467.66 455.83 467.35 45,864,072 +12.79(+2.81%)
Apr 23, 2025 458.17 463.38 452.88 454.56 55,944,792 +10.08(+2.27%)
Apr 22, 2025 438.82 447.58 437.62 444.48 52,939,744 +11.37(+2.63%)
Apr 21, 2025 438.23 439.08 427.93 433.11 44,428,916 -10.99(-2.47%)
Apr 17, 2025 447.17 447.75 441.36 444.10 45,196,992 -0.08(-0.02%)
Apr 16, 2025 449.03 452.62 437.76 444.18 48,885,408 -13.81(-3.02%)
Apr 15, 2025 458.54 462.38 456.15 457.99 35,381,136 +0.51(+0.11%)
Apr 14, 2025 464.46 465.05 452.63 457.48 43,940,816 +3.08(+0.68%)
Apr 11, 2025 444.65 455.79 441.33 454.40 52,488,488 +8.22(+1.84%)
Apr 10, 2025 453.56 455.59 432.63 446.18 108,348,792 -19.82(-4.25%)
Apr 09, 2025 415.57 467.83 415.43 466.00 142,541,904 +49.94(+12.00%)
Apr 08, 2025 438.16 443.14 409.79 416.06 100,732,376 -7.63(-1.80%)
Apr 07, 2025 408.66 435.45 402.39 423.69 161,243,248 -2.38(-0.56%)
Apr 04, 2025 438.14 440.37 423.58 426.07 117,260,656 -24.59(-5.46%)
Apr 03, 2025 456.44 460.07 450.14 450.66 70,386,040 -25.49(-5.35%)
Apr 02, 2025 466.12 479.56 465.86 476.15 49,460,032 +3.45(+0.73%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.