Register to chat with like-minded investors on our interactive forums.
QQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 483.04 | 0.60 | 0.12% | 482.95 | 484.12 | 481.60 | 25,432,841 |
| Sep 20 2024 | 482.44 | -0.92 | -0.19% | 482.50 | 483.68 | 478.32 | 35,151,897 |
| Sep 19 2024 | 483.36 | 11.92 | 2.53% | 482.61 | 486.17 | 480.58 | 52,901,009 |
| Sep 18 2024 | 471.44 | -2.05 | -0.43% | 474.70 | 478.77 | 470.83 | 39,631,423 |
| Sep 17 2024 | 473.49 | 0.25 | 0.05% | 476.29 | 477.60 | 470.98 | 30,032,806 |
| Sep 16 2024 | 473.24 | -2.10 | -0.44% | 473.19 | 473.8599 | 469.89 | 22,540,372 |
| Sep 13 2024 | 475.34 | 2.12 | 0.45% | 472.51 | 476.53 | 472.30 | 28,951,278 |
| Sep 12 2024 | 473.22 | 4.60 | 0.98% | 468.65 | 474.0025 | 466.8491 | 40,167,621 |
| Sep 11 2024 | 468.62 | 9.96 | 2.17% | 459.91 | 469.37 | 451.28 | 57,974,679 |
| Sep 10 2024 | 458.66 | 4.20 | 0.92% | 456.24 | 459.17 | 452.23 | 29,644,252 |
| Sep 09 2024 | 454.46 | 5.77 | 1.29% | 453.06 | 455.46 | 449.8234 | 32,888,646 |
| Sep 06 2024 | 448.69 | -12.35 | -2.68% | 460.33 | 461.1799 | 448.19 | 50,546,405 |
| Sep 05 2024 | 461.04 | 0.43 | 0.09% | 458.97 | 465.2392 | 457.97 | 34,288,777 |
| Sep 04 2024 | 460.61 | -1.20 | -0.26% | 458.67 | 464.43 | 457.77 | 32,555,150 |
| Sep 03 2024 | 461.81 | -14.46 | -3.04% | 473.20 | 473.292 | 459.4101 | 45,013,519 |
| Aug 30 2024 | 476.27 | 5.61 | 1.19% | 475.04 | 476.88 | 470.525 | 33,478,003 |
| Aug 29 2024 | 470.66 | -0.69 | -0.15% | 473.28 | 477.9281 | 469.372 | 40,791,244 |
| Aug 28 2024 | 471.35 | -5.41 | -1.13% | 476.29 | 477.01 | 467.92 | 37,057,946 |
| Aug 27 2024 | 476.76 | 1.42 | 0.30% | 473.69 | 477.84 | 471.71 | 27,384,730 |
| Aug 26 2024 | 475.34 | -4.66 | -0.97% | 479.45 | 480.37 | 473.255 | 27,414,454 |
| Aug 23 2024 | 480.00 | 5.15 | 1.08% | 479.24 | 482.74 | 475.28 | 36,018,825 |
| Aug 22 2024 | 474.85 | -7.65 | -1.59% | 484.84 | 485.50 | 473.81 | 37,193,515 |
| Aug 21 2024 | 482.50 | 2.24 | 0.47% | 481.05 | 484.3399 | 479.40 | 25,694,314 |
| Aug 20 2024 | 480.26 | -1.01 | -0.21% | 480.35 | 482.935 | 478.5501 | 29,199,226 |
| Aug 19 2024 | 481.27 | 6.24 | 1.31% | 475.17 | 481.299 | 473.41 | 23,616,692 |
| Aug 16 2024 | 475.03 | 0.61 | 0.13% | 472.62 | 476.41 | 471.65 | 38,515,705 |
| Aug 15 2024 | 474.42 | 11.69 | 2.53% | 468.76 | 474.79 | 468.49 | 38,175,593 |
| Aug 14 2024 | 462.73 | 0.15 | 0.03% | 463.51 | 465.1093 | 458.40 | 34,676,632 |
| Aug 13 2024 | 462.58 | 11.20 | 2.48% | 455.82 | 462.85 | 455.71 | 39,810,326 |
| Aug 12 2024 | 451.38 | 0.97 | 0.22% | 451.39 | 454.37 | 448.5546 | 27,700,406 |
| Aug 09 2024 | 450.41 | 2.34 | 0.52% | 446.74 | 452.06 | 445.63 | 33,578,456 |
| Aug 08 2024 | 448.07 | 13.30 | 3.06% | 441.06 | 448.97 | 437.1616 | 47,722,380 |
| Aug 07 2024 | 434.77 | -4.76 | -1.08% | 446.49 | 448.9401 | 434.445 | 55,306,289 |
| Aug 06 2024 | 439.53 | 4.16 | 0.96% | 437.23 | 447.01 | 434.745 | 63,104,179 |
| Aug 05 2024 | 435.37 | -13.38 | -2.98% | 424.71 | 442.29 | 423.50 | 87,452,381 |
| Aug 02 2024 | 448.75 | -10.91 | -2.37% | 450.89 | 452.7911 | 444.56 | 66,529,718 |
| Aug 01 2024 | 459.66 | -11.41 | -2.42% | 471.76 | 475.55 | 455.99 | 56,350,548 |
| Jul 31 2024 | 471.07 | 13.54 | 2.96% | 467.87 | 472.79 | 466.42 | 44,391,239 |
| Jul 30 2024 | 457.53 | -6.37 | -1.37% | 465.85 | 466.561 | 454.15 | 40,889,354 |
| Jul 29 2024 | 463.90 | 0.93 | 0.20% | 465.71 | 467.91 | 461.615 | 28,132,990 |
| Jul 26 2024 | 462.97 | 4.70 | 1.03% | 462.65 | 465.9201 | 459.78 | 40,017,243 |
| Jul 25 2024 | 458.27 | -5.11 | -1.10% | 463.72 | 467.8901 | 455.74 | 59,090,298 |
| Jul 24 2024 | 463.38 | -17.24 | -3.59% | 473.82 | 474.155 | 462.58 | 58,622,425 |
| Jul 23 2024 | 480.62 | -1.70 | -0.35% | 481.41 | 484.43 | 480.14 | 23,118,975 |
| Jul 22 2024 | 482.32 | 7.08 | 1.49% | 481.16 | 483.35 | 477.7068 | 40,106,493 |
| Jul 19 2024 | 475.24 | -4.25 | -0.89% | 479.15 | 481.66 | 473.94 | 42,072,437 |
| Jul 18 2024 | 479.49 | -2.28 | -0.47% | 485.53 | 485.71 | 476.28 | 49,246,152 |
| Jul 17 2024 | 481.77 | -14.57 | -2.94% | 488.28 | 488.7984 | 481.70 | 56,536,501 |
| Jul 16 2024 | 496.34 | 0.19 | 0.04% | 497.62 | 498.44 | 493.16 | 26,215,134 |
| Jul 15 2024 | 496.15 | 1.33 | 0.27% | 496.61 | 501.01 | 494.09 | 31,169,191 |
| Jul 12 2024 | 494.82 | 2.89 | 0.59% | 492.51 | 499.6194 | 492.065 | 37,056,254 |
| Jul 11 2024 | 491.93 | -11.03 | -2.19% | 503.07 | 503.28 | 490.725 | 49,625,541 |
| Jul 10 2024 | 502.96 | 5.19 | 1.04% | 499.71 | 503.52 | 498.39 | 27,955,189 |
| Jul 09 2024 | 497.77 | 0.43 | 0.09% | 498.87 | 500.00 | 496.24 | 25,711,174 |
| Jul 08 2024 | 497.34 | 1.18 | 0.24% | 496.53 | 497.84 | 495.5493 | 22,253,198 |
| Jul 05 2024 | 496.16 | 5.12 | 1.04% | 491.89 | 496.60 | 491.59 | 28,477,017 |
| Jul 03 2024 | 491.04 | 4.06 | 0.83% | 486.22 | 491.17 | 486.25 | 18,126,013 |
| Jul 02 2024 | 486.98 | 5.06 | 1.05% | 480.41 | 487.04 | 480.28 | 27,003,816 |
| Jul 01 2024 | 481.92 | 0.31 | 0.06% | 480.04 | 482.49 | 476.255 | 24,823,378 |
| Jun 28 2024 | 481.61 | 0.00 | 0.00% | 481.61 | 481.61 | 481.61 | 0 |
| Jun 27 2024 | 481.61 | 1.24 | 0.26% | 480.12 | 483.10 | 479.30 | 26,129,656 |
| Jun 26 2024 | 480.37 | 0.99 | 0.21% | 478.55 | 480.92 | 478.175 | 22,798,246 |
