Register for streaming realtime charts, analysis tools, and prices.
QQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25 2024 | 479.38 | 5.42 | 1.14% | 476.07 | 479.68 | 475.12 | 29,557,907 |
| Jun 24 2024 | 473.96 | -6.22 | -1.30% | 478.18 | 479.8758 | 473.87 | 37,642,997 |
| Jun 21 2024 | 480.18 | -1.29 | -0.27% | 481.19 | 482.535 | 478.67 | 39,464,792 |
| Jun 20 2024 | 481.47 | -3.74 | -0.77% | 486.42 | 486.8387 | 479.685 | 33,831,137 |
| Jun 18 2024 | 485.21 | 0.15 | 0.03% | 485.01 | 485.90 | 483.43 | 24,092,954 |
| Jun 17 2024 | 485.06 | 5.87 | 1.22% | 479.46 | 486.85 | 478.14 | 37,006,256 |
| Jun 14 2024 | 479.19 | 2.47 | 0.52% | 476.52 | 479.26 | 476.05 | 23,332,601 |
| Jun 13 2024 | 476.72 | 2.57 | 0.54% | 477.72 | 478.39 | 474.42 | 25,814,379 |
| Jun 12 2024 | 474.15 | 6.13 | 1.31% | 471.99 | 476.50 | 471.29 | 34,415,494 |
| Jun 11 2024 | 468.02 | 3.19 | 0.69% | 463.54 | 468.1293 | 462.03 | 21,987,155 |
| Jun 10 2024 | 464.83 | 1.87 | 0.40% | 461.82 | 465.18 | 461.5508 | 20,715,263 |
| Jun 07 2024 | 462.96 | -0.41 | -0.09% | 463.00 | 465.74 | 461.84 | 26,272,886 |
| Jun 06 2024 | 463.37 | -0.16 | -0.03% | 464.22 | 464.54 | 462.19 | 21,926,149 |
| Jun 05 2024 | 463.53 | 9.16 | 2.02% | 457.98 | 463.61 | 454.408 | 33,745,499 |
| Jun 04 2024 | 454.37 | 1.24 | 0.27% | 452.87 | 455.575 | 451.1311 | 23,699,564 |
| Jun 03 2024 | 453.13 | 2.42 | 0.54% | 454.57 | 455.58 | 447.90 | 32,956,371 |
| May 31 2024 | 450.71 | -0.84 | -0.19% | 451.78 | 452.46 | 443.055 | 55,873,702 |
| May 30 2024 | 451.55 | -4.89 | -1.07% | 455.50 | 455.58 | 450.21 | 30,679,679 |
| May 29 2024 | 456.44 | -3.24 | -0.70% | 455.47 | 458.24 | 455.34 | 29,645,778 |
| May 28 2024 | 459.68 | 1.73 | 0.38% | 459.18 | 459.6901 | 456.76 | 26,339,663 |
| May 24 2024 | 457.95 | 4.29 | 0.95% | 455.29 | 459.23 | 453.5674 | 29,655,290 |
| May 23 2024 | 453.66 | -2.05 | -0.45% | 460.55 | 460.58 | 451.8503 | 40,833,100 |
| May 22 2024 | 455.71 | -0.09 | -0.02% | 456.06 | 456.78 | 453.2699 | 25,028,319 |
| May 21 2024 | 455.80 | 0.89 | 0.20% | 453.04 | 455.98 | 452.85 | 23,156,639 |
| May 20 2024 | 454.91 | 3.15 | 0.70% | 451.98 | 455.58 | 451.785 | 24,642,443 |
| May 17 2024 | 451.76 | -0.22 | -0.05% | 452.11 | 452.72 | 449.5399 | 35,811,798 |
| May 16 2024 | 451.98 | -0.92 | -0.20% | 452.71 | 454.69 | 451.82 | 34,814,001 |
| May 15 2024 | 452.90 | 6.97 | 1.56% | 448.43 | 453.15 | 446.945 | 41,289,682 |
| May 14 2024 | 445.93 | 2.85 | 0.64% | 442.65 | 446.465 | 442.47 | 34,561,130 |
| May 13 2024 | 443.08 | 1.02 | 0.23% | 443.99 | 444.06 | 441.665 | 22,996,698 |
| May 10 2024 | 442.06 | 1.04 | 0.24% | 442.54 | 444.31 | 440.499 | 27,069,380 |
| May 09 2024 | 441.02 | 0.96 | 0.22% | 440.33 | 441.60 | 438.46 | 24,520,180 |
| May 08 2024 | 440.06 | -0.26 | -0.06% | 437.67 | 441.47 | 437.57 | 24,881,707 |
| May 07 2024 | 440.32 | 0.07 | 0.02% | 440.70 | 441.9699 | 439.58 | 31,647,027 |
| May 06 2024 | 440.25 | 4.77 | 1.10% | 437.30 | 440.34 | 436.52 | 30,182,132 |
| May 03 2024 | 435.48 | 8.58 | 2.01% | 434.44 | 436.4699 | 432.85 | 48,489,943 |
| May 02 2024 | 426.90 | 5.38 | 1.28% | 425.30 | 427.785 | 420.6301 | 36,544,927 |
| May 01 2024 | 421.52 | -3.07 | -0.72% | 423.15 | 430.14 | 420.67 | 51,782,603 |
| Apr 30 2024 | 424.59 | -8.16 | -1.89% | 431.15 | 432.5401 | 424.51 | 43,540,628 |
| Apr 29 2024 | 432.75 | 1.75 | 0.41% | 433.13 | 433.76 | 429.98 | 29,983,450 |
