Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	696.58	701.24	691.77	694.94	43,751,640	-0.83(-0.12%)
May 06, 2026	687.78	695.93	686.48	695.77	38,729,980	+14.16(+2.08%)
May 05, 2026	677.96	682.77	677.51	681.61	37,045,728	+8.73(+1.30%)
May 04, 2026	674.66	676.73	668.90	672.88	34,486,580	-1.27(-0.19%)
May 01, 2026	669.16	675.97	668.80	674.15	39,182,932	+6.41(+0.96%)
Apr 30, 2026	665.35	668.90	657.56	667.74	40,556,116	+6.17(+0.93%)
Apr 29, 2026	658.63	661.72	656.59	661.57	31,548,692	+4.02(+0.61%)
Apr 28, 2026	657.41	659.64	653.81	657.55	34,101,560	-6.68(-1.01%)
Apr 27, 2026	663.40	664.43	660.69	664.23	32,678,064	+0.35(+0.05%)
Apr 24, 2026	658.51	664.51	656.53	663.88	45,643,496	+12.46(+1.91%)
Apr 23, 2026	653.55	656.92	645.52	651.42	40,015,348	-3.69(-0.56%)
Apr 22, 2026	650.15	655.33	648.52	655.11	37,303,008	+10.78(+1.67%)
Apr 21, 2026	648.41	650.20	642.21	644.33	39,512,704	-2.46(-0.38%)
Apr 20, 2026	648.04	648.76	642.52	646.79	37,291,828	-2.06(-0.32%)
Apr 17, 2026	645.59	650.00	644.07	648.85	53,488,872	+8.38(+1.31%)
Apr 16, 2026	639.21	642.18	635.25	640.47	42,827,460	+3.07(+0.48%)
Apr 15, 2026	629.08	637.83	628.20	637.40	50,092,708	+8.80(+1.40%)
Apr 14, 2026	620.22	628.60	620.10	628.60	50,264,112	+11.21(+1.82%)
Apr 13, 2026	609.48	626.74	608.11	617.39	32,871,176	+6.32(+1.03%)
Apr 10, 2026	611.84	613.67	609.58	611.07	34,043,844	+0.88(+0.14%)
Apr 09, 2026	605.93	610.50	603.03	610.19	37,785,432	+4.10(+0.68%)
Apr 08, 2026	608.71	609.90	602.12	606.09	63,037,016	+17.50(+2.97%)
Apr 07, 2026	585.64	588.98	578.40	588.59	48,493,264	+0.09(+0.02%)
Apr 06, 2026	586.23	590.61	584.69	588.50	35,113,756	+3.52(+0.60%)
Apr 02, 2026	573.97	586.05	571.92	584.98	50,941,708	+0.67(+0.11%)
Apr 01, 2026	581.48	587.74	580.42	584.31	79,527,672	+7.13(+1.24%)
Mar 31, 2026	564.29	578.64	564.21	577.18	95,689,096	+18.90(+3.39%)
Mar 30, 2026	567.38	568.05	555.60	558.28	70,467,576	-4.30(-0.76%)
Mar 27, 2026	570.81	571.02	561.57	562.58	82,770,320	-11.21(-1.95%)
Mar 26, 2026	582.60	584.63	573.43	573.79	81,401,888	-14.03(-2.39%)
Mar 25, 2026	589.14	591.37	585.69	587.82	60,607,816	+3.84(+0.66%)
Mar 24, 2026	584.81	587.93	581.93	583.98	57,733,448	-4.02(-0.68%)
Mar 23, 2026	590.52	595.08	585.96	588.00	90,099,672	+6.67(+1.15%)
Mar 20, 2026	590.32	590.43	577.81	581.33	92,991,880	-10.95(-1.85%)
Mar 19, 2026	588.77	595.05	586.34	592.27	75,604,536	-1.88(-0.32%)
Mar 18, 2026	600.73	602.40	593.81	594.15	56,385,520	-8.40(-1.39%)
Mar 17, 2026	602.38	605.14	601.11	602.55	47,123,476	+2.93(+0.49%)
Mar 16, 2026	599.28	603.10	598.36	599.62	49,099,072	+6.65(+1.12%)
Mar 13, 2026	598.98	602.84	591.82	592.97	63,228,208	-3.54(-0.59%)
Mar 12, 2026	602.00	603.38	596.30	596.51	71,854,008	-10.42(-1.72%)
Mar 11, 2026	608.18	611.66	604.27	606.92	59,819,196	-0.08(-0.01%)
Mar 10, 2026	607.01	612.52	604.66	607.00	64,136,992	+0.01(+0.00%)
Mar 09, 2026	593.47	608.50	590.59	607.00	93,082,976	+8.00(+1.34%)
Mar 06, 2026	599.55	605.24	597.58	599.00	86,411,272	-9.15(-1.50%)
Mar 05, 2026	606.63	611.99	601.50	608.14	89,457,440	-1.84(-0.30%)
Mar 04, 2026	603.40	612.11	602.67	609.98	70,814,272	+9.16(+1.52%)
Mar 03, 2026	595.58	603.20	591.12	600.82	96,917,688	-6.50(-1.07%)

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.

File a claim

Action Teams

Contact support

Nasdaq ETF (NQ:QQQ)

Historical Prices