Global X Nasdaq 100 Index ETF (QQQX.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 24.13 | 0 | 0.00 | 24.13 | 24.13 | 24.13 | 0 |
| 1740091200 | 24.13 | -0.11 | -0.45 | 24.08 | 24.13 | 23.95 | 16900 |
| 1740004800 | 24.24 | 0.02 | 0.08 | 24.21 | 24.26 | 24.11 | 10400 |
| 1739918400 | 24.22 | 0.05 | 0.21 | 24.21 | 24.22 | 24.09 | 7200 |
| 1739572800 | 24.17 | 0.09 | 0.37 | 24.09 | 24.2 | 24.08 | 9800 |
| 1739486400 | 24.08 | 0.35 | 1.47 | 23.97 | 24.08 | 23.84 | 12100 |
| 1739400000 | 23.73 | 0.02 | 0.08 | 23.53 | 23.76 | 23.53 | 7300 |
| 1739313600 | 23.71 | -0.05 | -0.21 | 23.72 | 23.77 | 23.64 | 8000 |
| 1739227200 | 23.76 | 0.26 | 1.11 | 23.65 | 23.82 | 23.64 | 17000 |
| 1738968000 | 23.5 | -0.28 | -1.18 | 23.88 | 23.88 | 23.48 | 31100 |
| 1738881600 | 23.78 | 0.11 | 0.46 | 23.67 | 23.89 | 23.64 | 57700 |
| 1738795200 | 23.67 | 0.09 | 0.38 | 23.47 | 23.67 | 23.42 | 6300 |
| 1738708800 | 23.58 | 0.3 | 1.29 | 23.27 | 23.58 | 23.27 | 19705 |
| 1738622400 | 23.28 | -0.2 | -0.85 | 23.07 | 23.38 | 22.97 | 44682 |
| 1738363200 | 23.48 | -0.02 | -0.09 | 23.8 | 23.86 | 23.44 | 23217 |
| 1738276800 | 23.5 | 0.1 | 0.43 | 23.6 | 23.6 | 23.33 | 20600 |
| 1738190400 | 23.4 | -0.04 | -0.17 | 23.38 | 23.41 | 23.24 | 21500 |
| 1738104000 | 23.44 | 0.33 | 1.43 | 23.13 | 23.48 | 23.08 | 14400 |
| 1738017600 | 23.11 | -0.69 | -2.90 | 23.02 | 23.21 | 23.02 | 25731 |
| 1737758400 | 23.8 | -0.12 | -0.50 | 23.91 | 23.97 | 23.74 | 19178 |
| 1737672000 | 23.92 | 0.04 | 0.17 | 23.75 | 23.92 | 23.75 | 6300 |
| 1737585600 | 23.88 | 0.31 | 1.32 | 23.75 | 23.98 | 23.75 | 8900 |
| 1737499200 | 23.57 | 0.44 | 1.90 | 23.61 | 23.62 | 23.38 | 20000 |
| 1737412800 | 23.13 | -0.31 | -1.32 | 23.66 | 23.9 | 23.13 | 6200 |
| 1737153600 | 23.44 | 0.39 | 1.69 | 23.4 | 23.48 | 23.35 | 11500 |
| 1737067200 | 23.05 | -0.16 | -0.69 | 23.28 | 23.28 | 23.05 | 9200 |
| 1736980800 | 23.21 | 0.51 | 2.25 | 23.05 | 23.23 | 23.05 | 18949 |
| 1736894400 | 22.7 | -0.02 | -0.09 | 22.88 | 22.88 | 22.57 | 8300 |
| 1736808000 | 22.72 | -0.07 | -0.31 | 22.57 | 22.72 | 22.48 | 17900 |
| 1736548800 | 22.79 | -0.42 | -1.81 | 22.92 | 22.95 | 22.66 | 29902 |
| 1736462400 | 23.21 | 0.06 | 0.26 | 23.2 | 23.21 | 23.2 | 1600 |
| 1736376000 | 23.15 | 0.01 | 0.04 | 23.15 | 23.21 | 22.96 | 6400 |
| 1736289600 | 23.14 | -0.43 | -1.82 | 23.58 | 23.58 | 23.13 | 5204 |
| 1736203200 | 23.57 | 0.27 | 1.16 | 23.63 | 23.72 | 23.49 | 19100 |
| 1735944000 | 23.3 | 0.38 | 1.66 | 23.19 | 23.33 | 23.1 | 9600 |
| 1735857600 | 22.92 | -0.06 | -0.26 | 23.13 | 23.19 | 22.77 | 11700 |
| 1735684800 | 22.98 | -0.21 | -0.91 | 23.41 | 23.41 | 22.95 | 17400 |
| 1735598400 | 23.19 | -0.31 | -1.32 | 23.28 | 23.35 | 23.04 | 28605 |
| 1735339200 | 23.5 | -0.28 | -1.18 | 23.39 | 23.5 | 23.31 | 18000 |
| 1735069200 | 23.78 | 0.26 | 1.11 | 23.72 | 23.8 | 23.71 | 3500 |
| 1734993600 | 23.52 | 0.23 | 0.99 | 23.35 | 23.54 | 23.25 | 42900 |
| 1734734400 | 23.29 | 0.19 | 0.82 | 22.88 | 23.54 | 22.85 | 17000 |
| 1734648000 | 23.1 | -0.1 | -0.43 | 23.45 | 23.45 | 23.1 | 7352 |
| 1734561600 | 23.2 | -0.88 | -3.65 | 24 | 24.08 | 23.2 | 20635 |
| 1734475200 | 24.08 | -0.09 | -0.37 | 24.03 | 24.13 | 24.01 | 11605 |
| 1734388800 | 24.17 | 0.34 | 1.43 | 23.99 | 24.21 | 23.99 | 18804 |
| 1734129600 | 23.83 | 0.17 | 0.72 | 23.83 | 23.93 | 23.7 | 4750 |
| 1734043200 | 23.66 | -0.15 | -0.63 | 23.67 | 23.74 | 23.66 | 4900 |
| 1733956800 | 23.81 | 0.44 | 1.88 | 23.72 | 23.82 | 23.69 | 2600 |
| 1733870400 | 23.37 | -0.09 | -0.38 | 23.5 | 23.5 | 23.34 | 3300 |
| 1733784000 | 23.46 | -0.19 | -0.80 | 23.6 | 23.62 | 23.45 | 3800 |
| 1733524800 | 23.65 | 0.21 | 0.90 | 23.59 | 23.66 | 23.59 | 800 |
| 1733438400 | 23.44 | -0.07 | -0.30 | 23.54 | 23.54 | 23.43 | 15915 |
| 1733352000 | 23.51 | 0.28 | 1.21 | 23.44 | 23.51 | 23.44 | 9200 |
| 1733265600 | 23.23 | 0.08 | 0.35 | 23.13 | 23.23 | 23.13 | 700 |
| 1733179200 | 23.15 | 0.19 | 0.83 | 23.06 | 23.18 | 23.06 | 12300 |
| 1732920000 | 22.96 | 0.04 | 0.17 | 22.75 | 22.96 | 22.74 | 7075 |
| 1732833600 | 22.92 | 0.22 | 0.97 | 22.76 | 22.92 | 22.76 | 17600 |
| 1732747200 | 22.7 | -0.19 | -0.83 | 22.83 | 22.83 | 22.58 | 11200 |
| 1732660800 | 22.89 | 0.13 | 0.57 | 22.81 | 22.89 | 22.8 | 12100 |
| 1732574400 | 22.76 | 0.02 | 0.09 | 22.82 | 22.84 | 22.71 | 3600 |
| 1732315200 | 22.74 | 0.05 | 0.22 | 22.73 | 22.74 | 22.62 | 7900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
