Register for real-time alerts, custom portfolio, and market movers
EQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 451.15 | -3.10 | -0.68% | 451.90 | 452.55 | 449.90 | 1,355 |
| Jun 20 2024 | 454.25 | 0.35 | 0.08% | 456.50 | 457.30 | 452.50 | 883 |
| Jun 19 2024 | 453.90 | 2.10 | 0.46% | 454.35 | 454.55 | 453.50 | 2,543 |
| Jun 18 2024 | 451.80 | 2.10 | 0.47% | 453.40 | 455.30 | 451.80 | 1,009 |
| Jun 17 2024 | 449.70 | 1.95 | 0.44% | 450.05 | 450.40 | 447.85 | 1,632 |
| Jun 14 2024 | 447.75 | 3.45 | 0.78% | 446.90 | 449.60 | 445.50 | 2,541 |
| Jun 13 2024 | 444.30 | 4.50 | 1.02% | 444.25 | 444.50 | 442.75 | 3,143 |
| Jun 12 2024 | 439.80 | 4.55 | 1.05% | 437.95 | 440.20 | 437.00 | 2,968 |
| Jun 11 2024 | 435.25 | 1.45 | 0.33% | 433.30 | 436.00 | 432.50 | 872 |
| Jun 10 2024 | 433.80 | 3.35 | 0.78% | 431.75 | 433.80 | 431.70 | 553 |
| Jun 07 2024 | 430.45 | 2.70 | 0.63% | 428.35 | 431.50 | 427.50 | 962 |
| Jun 06 2024 | 427.75 | 1.85 | 0.43% | 428.05 | 429.40 | 427.00 | 1,539 |
| Jun 05 2024 | 425.90 | 8.70 | 2.09% | 420.10 | 425.90 | 419.90 | 1,543 |
| Jun 04 2024 | 417.20 | 0.05 | 0.01% | 416.75 | 418.55 | 416.00 | 1,875 |
| Jun 03 2024 | 417.15 | 4.60 | 1.12% | 419.65 | 420.85 | 416.75 | 1,549 |
| May 31 2024 | 412.55 | -7.00 | -1.67% | 418.20 | 418.55 | 412.30 | 2,732 |
| May 30 2024 | 419.55 | -5.50 | -1.29% | 421.80 | 423.10 | 419.55 | 1,859 |
| May 29 2024 | 425.05 | 0.80 | 0.19% | 423.95 | 425.30 | 421.90 | 1,057 |
| May 28 2024 | 424.25 | -0.80 | -0.19% | 424.55 | 425.55 | 422.60 | 409 |
| May 27 2024 | 425.05 | 0.45 | 0.11% | 424.05 | 425.05 | 423.45 | 485 |
| May 24 2024 | 424.60 | -0.50 | -0.12% | 421.50 | 424.60 | 421.00 | 1,043 |
| May 23 2024 | 425.10 | 1.90 | 0.45% | 426.20 | 428.10 | 423.80 | 1,133 |
| May 22 2024 | 423.20 | 2.50 | 0.59% | 421.75 | 423.20 | 421.60 | 1,718 |
| May 21 2024 | 420.70 | 0.45 | 0.11% | 420.30 | 420.70 | 419.25 | 721 |
| May 20 2024 | 420.25 | 2.65 | 0.63% | 417.90 | 420.45 | 417.65 | 895 |
| May 17 2024 | 417.60 | -1.85 | -0.44% | 418.25 | 419.45 | 417.10 | 1,141 |
| May 16 2024 | 419.45 | 3.35 | 0.81% | 418.60 | 420.00 | 418.50 | 1,056 |
| May 15 2024 | 416.10 | 3.50 | 0.85% | 413.50 | 416.35 | 413.25 | 1,254 |
| May 14 2024 | 412.60 | 0.40 | 0.10% | 412.60 | 413.20 | 411.20 | 880 |
| May 13 2024 | 412.20 | 0.45 | 0.11% | 412.90 | 413.25 | 412.00 | 284 |
| May 10 2024 | 411.75 | 0.50 | 0.12% | 412.55 | 413.40 | 411.60 | 516 |
| May 09 2024 | 411.25 | 0.00 | 0.00% | 411.20 | 411.25 | 409.80 | 788 |
| May 08 2024 | 411.25 | -0.40 | -0.10% | 411.85 | 412.15 | 409.00 | 2,369 |
| May 07 2024 | 411.65 | 3.65 | 0.89% | 410.45 | 411.65 | 409.80 | 1,511 |
| May 06 2024 | 408.00 | 3.20 | 0.79% | 406.60 | 408.00 | 406.50 | 392 |
| May 03 2024 | 404.80 | 6.70 | 1.68% | 401.35 | 406.00 | 401.35 | 3,336 |
| May 02 2024 | 398.10 | -5.70 | -1.41% | 397.55 | 399.70 | 395.85 | 3,677 |
| Apr 30 2024 | 403.80 | -1.15 | -0.28% | 406.15 | 406.20 | 403.30 | 2,281 |
| Apr 29 2024 | 404.95 | -0.30 | -0.07% | 405.25 | 406.35 | 404.90 | 2,312 |
| Apr 26 2024 | 405.25 | 11.60 | 2.95% | 401.30 | 405.85 | 400.40 | 1,262 |
| Apr 25 2024 | 393.65 | -6.95 | -1.73% | 395.25 | 396.35 | 393.00 | 1,929 |
| Apr 24 2024 | 400.60 | 1.95 | 0.49% | 401.95 | 403.50 | 400.60 | 1,002 |
| Apr 23 2024 | 398.65 | 7.45 | 1.90% | 395.15 | 398.80 | 394.00 | 3,877 |
| Apr 22 2024 | 391.20 | -2.95 | -0.75% | 393.45 | 394.75 | 391.00 | 3,952 |
| Apr 19 2024 | 394.15 | -8.55 | -2.12% | 396.85 | 398.75 | 393.90 | 6,121 |
| Apr 18 2024 | 402.70 | -1.25 | -0.31% | 402.80 | 403.25 | 400.00 | 2,221 |
| Apr 17 2024 | 403.95 | -3.05 | -0.75% | 406.90 | 408.85 | 403.95 | 2,500 |
| Apr 16 2024 | 407.00 | -7.30 | -1.76% | 407.30 | 408.00 | 405.70 | 4,703 |
| Apr 15 2024 | 414.30 | -0.85 | -0.20% | 415.30 | 417.45 | 414.20 | 3,892 |
| Apr 12 2024 | 415.15 | 2.40 | 0.58% | 419.15 | 419.30 | 415.00 | 3,643 |
| Apr 11 2024 | 412.75 | 3.15 | 0.77% | 410.35 | 412.75 | 409.05 | 8,117 |
| Apr 10 2024 | 409.60 | 3.20 | 0.79% | 409.60 | 410.45 | 405.40 | 11,983 |
| Apr 09 2024 | 406.40 | -2.30 | -0.56% | 408.50 | 409.05 | 405.00 | 4,976 |
| Apr 08 2024 | 408.70 | -0.55 | -0.13% | 408.25 | 410.00 | 407.00 | 2,519 |
| Apr 05 2024 | 409.25 | -2.30 | -0.56% | 404.70 | 409.25 | 404.00 | 9,050 |
| Apr 04 2024 | 411.55 | -0.30 | -0.07% | 411.20 | 412.90 | 410.75 | 2,020 |
| Apr 03 2024 | 411.85 | 1.75 | 0.43% | 410.75 | 412.05 | 409.30 | 2,862 |
| Apr 02 2024 | 410.10 | -3.35 | -0.81% | 416.65 | 416.90 | 408.65 | 8,572 |
| Mar 28 2024 | 413.45 | 2.50 | 0.61% | 413.75 | 414.45 | 412.85 | 1,042 |
| Mar 27 2024 | 410.95 | -3.00 | -0.72% | 412.80 | 414.60 | 410.65 | 1,745 |
| Mar 26 2024 | 413.95 | 1.15 | 0.28% | 413.85 | 414.20 | 412.65 | 1,243 |
| Mar 25 2024 | 412.80 | -1.55 | -0.37% | 414.25 | 414.55 | 410.65 | 1,819 |
