Nasdaq ETF (NQ: QQQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2024	480.04	482.49	476.25	481.92	24,869,942	+2.81(+0.59%)
Jun 28, 2024	482.41	487.20	478.46	479.11	34,883,544	-2.50(-0.52%)
Jun 27, 2024	480.12	483.10	479.30	481.61	26,197,762	+1.24(+0.26%)
Jun 26, 2024	478.55	480.92	478.13	480.37	22,840,934	+0.99(+0.21%)
Jun 25, 2024	476.07	479.68	475.12	479.38	29,573,558	+5.42(+1.14%)
Jun 24, 2024	478.18	479.93	473.82	473.96	37,708,928	-5.46(-1.14%)
Jun 21, 2024	480.43	481.77	477.91	479.42	39,568,672	-1.29(-0.27%)
Jun 20, 2024	485.65	486.07	478.86	480.71	33,927,360	-3.73(-0.77%)
Jun 18, 2024	484.24	485.13	482.66	484.44	24,480,918	+0.15(+0.03%)
Jun 17, 2024	478.70	486.09	477.38	484.29	37,087,616	+5.86(+1.23%)
Jun 14, 2024	475.76	478.50	475.30	478.43	23,410,026	+2.47(+0.52%)
Jun 13, 2024	476.96	477.63	473.67	475.96	25,866,636	+2.57(+0.54%)
Jun 12, 2024	471.24	475.74	470.54	473.40	34,536,940	+6.12(+1.31%)
Jun 11, 2024	462.81	467.40	461.30	467.28	22,061,104	+3.19(+0.69%)
Jun 10, 2024	461.09	464.45	460.80	464.09	20,778,360	+1.87(+0.40%)
Jun 07, 2024	462.27	465.00	461.11	462.23	26,379,054	-0.41(-0.09%)
Jun 06, 2024	463.48	463.80	461.46	462.63	21,985,992	-0.16(-0.03%)
Jun 05, 2024	457.25	462.88	453.69	462.80	33,851,748	+9.15(+2.02%)
Jun 04, 2024	452.15	454.85	450.42	453.65	23,779,548	+1.24(+0.27%)
Jun 03, 2024	453.85	454.86	447.19	452.41	33,068,150	+2.42(+0.54%)
May 31, 2024	451.06	451.76	442.35	450.00	56,199,520	-0.84(-0.19%)
May 30, 2024	454.78	454.92	449.50	450.83	30,809,984	-4.88(-1.07%)
May 29, 2024	454.76	457.51	454.64	455.72	29,744,830	-3.24(-0.70%)
May 28, 2024	458.45	459.01	455.97	458.95	26,391,184	+1.73(+0.38%)
May 24, 2024	454.57	458.50	452.85	457.22	29,717,764	+4.28(+0.95%)
May 23, 2024	459.82	459.85	451.13	452.94	40,924,728	-2.05(-0.45%)
May 22, 2024	455.34	456.10	452.36	454.99	25,100,108	-0.09(-0.02%)
May 21, 2024	452.32	455.27	452.12	455.08	23,224,382	+0.89(+0.20%)
May 20, 2024	451.26	454.86	451.07	454.19	24,688,276	+3.15(+0.70%)
May 17, 2024	451.39	452.00	448.83	451.04	35,884,536	-0.22(-0.05%)
May 16, 2024	451.99	453.97	451.09	451.26	34,881,096	-0.92(-0.20%)
May 15, 2024	447.72	452.43	446.19	452.18	41,412,968	+6.96(+1.56%)
May 14, 2024	441.95	445.76	441.76	445.22	34,636,164	+2.85(+0.64%)
May 13, 2024	443.29	443.39	440.95	442.38	23,040,594	+1.02(+0.23%)
May 10, 2024	441.84	443.61	439.80	441.36	27,159,706	+1.04(+0.24%)
May 09, 2024	439.63	440.90	437.76	440.32	24,577,266	+0.96(+0.22%)
May 08, 2024	436.98	440.78	436.86	439.36	24,934,170	-0.26(-0.06%)
May 07, 2024	440.00	441.27	438.88	439.62	31,757,560	+0.07(+0.02%)
May 06, 2024	436.61	439.64	435.83	439.55	30,245,192	+4.76(+1.10%)
May 03, 2024	433.75	435.79	431.93	434.79	48,592,420	+8.57(+2.01%)
May 02, 2024	424.63	427.13	419.96	426.22	36,649,228	+5.37(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.