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)

623.79 +1.68 (+0.27%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.16(+0.35%)
Dec 19, 2025 611.95 617.62 611.87 617.05 60,764,556 +7.94(+1.30%)
Dec 18, 2025 609.80 612.93 606.92 609.11 78,701,888 +8.70(+1.45%)
Dec 17, 2025 613.06 613.65 600.28 600.41 70,383,592 -11.34(-1.85%)
Dec 16, 2025 608.26 613.51 606.91 611.75 54,902,296 +1.21(+0.20%)
Dec 15, 2025 618.37 618.42 609.32 610.54 49,162,808 -3.08(-0.50%)
Dec 12, 2025 622.08 623.54 611.36 613.62 75,158,824 -11.96(-1.91%)
Dec 11, 2025 623.82 625.78 617.72 625.58 58,065,888 -2.03(-0.32%)
Dec 10, 2025 623.85 629.21 620.99 627.61 54,708,376 +2.56(+0.41%)
Dec 09, 2025 623.01 625.87 621.00 625.05 37,092,080 +0.77(+0.12%)
Dec 08, 2025 627.21 628.84 621.69 624.28 43,063,200 -1.20(-0.19%)
Dec 05, 2025 624.38 628.92 623.71 625.48 53,620,632 +2.54(+0.41%)
Dec 04, 2025 624.93 624.94 619.54 622.94 47,137,976 -0.58(-0.09%)
Dec 03, 2025 619.62 624.22 618.03 623.52 47,736,848 +1.52(+0.24%)
Dec 02, 2025 619.46 623.75 617.59 622.00 54,530,616 +4.83(+0.78%)
Dec 01, 2025 613.63 619.44 612.52 617.17 40,987,312 -2.08(-0.34%)
Nov 28, 2025 616.11 619.32 615.42 619.25 23,035,140 +4.98(+0.81%)
Nov 26, 2025 612.51 616.19 610.46 614.27 42,393,636 +5.38(+0.88%)
Nov 25, 2025 603.51 610.26 597.32 608.89 57,450,200 +3.73(+0.62%)
Nov 24, 2025 595.28 606.68 595.16 605.16 60,001,280 +15.09(+2.56%)
Nov 21, 2025 587.47 596.98 580.74 590.07 103,848,088 +4.40(+0.75%)
Nov 20, 2025 611.62 614.03 584.75 585.67 117,395,576 -14.20(-2.37%)
Nov 19, 2025 597.07 606.16 594.59 599.87 72,603,840 +3.56(+0.60%)
Nov 18, 2025 599.62 602.31 591.34 596.31 82,970,528 -7.35(-1.22%)
Nov 17, 2025 606.30 612.48 599.87 603.66 63,625,092 -5.20(-0.85%)
Nov 14, 2025 599.55 613.35 597.17 608.86 80,302,464 +0.46(+0.08%)
Nov 13, 2025 617.54 618.11 606.08 608.40 71,082,888 -12.68(-2.04%)
Nov 12, 2025 624.84 624.86 617.81 621.08 47,045,728 -0.49(-0.08%)
Nov 11, 2025 620.57 622.72 617.52 621.57 44,740,212 -1.66(-0.27%)
Nov 10, 2025 618.92 624.31 616.89 623.23 55,745,608 +13.49(+2.21%)
Nov 07, 2025 608.31 609.95 598.67 609.74 81,835,664 -1.93(-0.32%)
Nov 06, 2025 621.79 622.04 610.30 611.67 71,841,584 -11.61(-1.86%)
Nov 05, 2025 618.49 626.60 617.21 623.28 48,359,616 +4.03(+0.65%)
Nov 04, 2025 623.28 626.95 618.46 619.25 63,385,652 -12.83(-2.03%)
Nov 03, 2025 635.11 635.82 629.85 632.08 36,886,104 +3.01(+0.48%)
Oct 31, 2025 634.17 634.20 626.69 629.07 66,305,452 +3.02(+0.48%)
Oct 30, 2025 632.17 633.50 625.94 626.05 61,520,408 -9.72(-1.53%)
Oct 29, 2025 635.59 637.01 630.25 635.77 67,466,064 +2.85(+0.45%)
Oct 28, 2025 630.36 634.68 629.25 632.92 61,223,856 +4.83(+0.77%)
Oct 27, 2025 624.52 628.55 624.03 628.09 54,009,464 +10.99(+1.78%)
Oct 24, 2025 615.99 618.42 615.13 617.10 47,649,472 +6.52(+1.07%)
Oct 23, 2025 604.91 611.37 604.52 610.58 42,820,800 +5.09(+0.84%)
Oct 22, 2025 610.82 611.41 599.74 605.49 61,457,152 -5.89(-0.96%)
Oct 21, 2025 611.64 612.72 609.32 611.38 44,498,160 -0.16(-0.03%)
Oct 20, 2025 607.14 612.80 607.06 611.54 45,706,648 +7.61(+1.26%)
Oct 17, 2025 597.95 605.51 596.37 603.93 72,553,672 +3.94(+0.66%)
Oct 16, 2025 605.11 608.31 595.50 599.99 70,892,232 -2.23(-0.37%)
Oct 15, 2025 604.01 606.70 595.93 602.22 62,831,932 +4.22(+0.71%)
Oct 14, 2025 595.31 602.69 590.13 598.00 69,167,384 -4.01(-0.67%)
Oct 13, 2025 599.68 602.95 597.23 602.01 65,827,340 +12.51(+2.12%)
Oct 10, 2025 611.40 613.18 589.05 589.50 97,616,728 -21.20(-3.47%)
Oct 09, 2025 611.48 611.61 607.48 610.70 45,482,908 -0.74(-0.12%)
Oct 08, 2025 605.41 611.75 605.26 611.44 50,572,176 +6.93(+1.15%)
Oct 07, 2025 609.02 609.71 603.03 604.51 58,154,512 -3.20(-0.53%)
Oct 06, 2025 608.45 609.36 605.97 607.71 42,072,480 +4.53(+0.75%)
Oct 03, 2025 606.51 607.33 601.38 603.18 46,482,956 -2.55(-0.42%)
Oct 02, 2025 607.06 607.16 602.93 605.73 43,738,372 +2.48(+0.41%)
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.


 

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.