Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

482.44 -0.92 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 482.61 486.23 480.49 483.36 52,938,680 +11.92(+2.53%)
Sep 18, 2024 474.70 478.83 470.83 471.44 39,818,280 -2.05(-0.43%)
Sep 17, 2024 476.29 477.60 470.97 473.49 30,044,716 +0.25(+0.05%)
Sep 16, 2024 473.19 473.86 469.89 473.24 22,559,304 -2.10(-0.44%)
Sep 13, 2024 472.48 476.53 472.25 475.34 29,150,672 +2.12(+0.45%)
Sep 12, 2024 468.65 474.04 466.85 473.22 40,210,504 +4.60(+0.98%)
Sep 11, 2024 459.91 469.37 451.28 468.62 57,991,632 +9.96(+2.17%)
Sep 10, 2024 456.24 459.17 452.23 458.66 29,664,372 +4.20(+0.92%)
Sep 09, 2024 453.06 455.46 449.82 454.46 32,963,828 +5.77(+1.29%)
Sep 06, 2024 460.33 461.22 448.19 448.69 50,629,988 -12.35(-2.68%)
Sep 05, 2024 458.97 465.36 457.94 461.04 34,372,668 +0.43(+0.09%)
Sep 04, 2024 458.67 464.45 457.73 460.61 32,574,886 -1.20(-0.26%)
Sep 03, 2024 473.20 473.33 459.41 461.81 45,083,780 -14.46(-3.04%)
Aug 30, 2024 475.04 476.90 470.51 476.27 33,526,474 +5.61(+1.19%)
Aug 29, 2024 473.28 477.93 469.37 470.66 41,136,788 -0.69(-0.15%)
Aug 28, 2024 476.29 477.02 467.89 471.35 37,257,324 -5.41(-1.13%)
Aug 27, 2024 473.69 477.84 471.71 476.76 27,417,034 +1.42(+0.30%)
Aug 26, 2024 479.45 480.38 473.24 475.34 27,458,608 -4.66(-0.97%)
Aug 23, 2024 479.24 482.74 475.28 480.00 36,062,212 +5.15(+1.08%)
Aug 22, 2024 484.84 485.54 473.81 474.85 37,695,316 -7.65(-1.59%)
Aug 21, 2024 481.05 484.37 479.32 482.50 25,724,988 +2.24(+0.47%)
Aug 20, 2024 480.35 482.94 478.55 480.26 29,250,614 -1.01(-0.21%)
Aug 19, 2024 475.17 481.31 473.37 481.27 23,687,294 +6.24(+1.31%)
Aug 16, 2024 472.62 476.41 471.65 475.03 38,606,388 +0.61(+0.13%)
Aug 15, 2024 468.76 474.82 468.38 474.42 38,229,984 +11.69(+2.53%)
Aug 14, 2024 463.51 465.11 458.40 462.73 34,761,776 +0.15(+0.03%)
Aug 13, 2024 455.82 462.85 455.68 462.58 40,041,888 +11.20(+2.48%)
Aug 12, 2024 451.39 454.37 448.56 451.38 27,776,148 +0.97(+0.22%)
Aug 09, 2024 446.74 452.06 445.61 450.41 33,601,968 +2.34(+0.52%)
Aug 08, 2024 441.06 448.99 434.16 448.07 47,795,420 +13.30(+3.06%)
Aug 07, 2024 446.49 449.00 434.37 434.77 55,450,328 -4.76(-1.08%)
Aug 06, 2024 437.23 447.07 434.56 439.53 63,157,092 +4.16(+0.96%)
Aug 05, 2024 424.71 442.29 423.45 435.37 87,569,040 -13.38(-2.98%)
Aug 02, 2024 450.89 453.57 444.47 448.75 66,582,608 -10.91(-2.37%)
Aug 01, 2024 471.76 475.55 455.98 459.66 56,509,784 -11.41(-2.42%)
Jul 31, 2024 467.87 472.79 466.41 471.07 44,412,928 +13.54(+2.96%)
Jul 30, 2024 465.85 466.56 454.15 457.53 41,136,336 -6.37(-1.37%)
Jul 29, 2024 465.71 467.91 461.62 463.90 28,166,188 +0.93(+0.20%)
Jul 26, 2024 462.65 465.93 459.77 462.97 40,110,588 +4.70(+1.03%)
Jul 25, 2024 463.72 467.94 455.63 458.27 59,192,548 -5.11(-1.10%)
Jul 24, 2024 473.82 474.19 462.51 463.38 58,681,612 -17.24(-3.59%)
Jul 23, 2024 481.41 484.43 480.14 480.62 23,243,624 -1.70(-0.35%)
Jul 22, 2024 481.16 483.35 477.71 482.32 40,240,552 +7.08(+1.49%)
Jul 19, 2024 479.15 481.69 473.94 475.24 42,147,328 -4.25(-0.89%)
Jul 18, 2024 485.53 485.71 476.27 479.49 49,293,216 -2.28(-0.47%)
Jul 17, 2024 488.28 488.80 481.70 481.77 56,613,680 -14.57(-2.94%)
Jul 16, 2024 497.62 498.44 493.15 496.34 26,339,408 +0.19(+0.04%)
Jul 15, 2024 496.61 501.01 494.09 496.15 31,184,908 +1.33(+0.27%)
Jul 12, 2024 492.51 499.62 492.04 494.82 37,109,924 +2.89(+0.59%)
Jul 11, 2024 503.07 503.28 490.73 491.93 49,893,308 -11.03(-2.19%)
Jul 10, 2024 499.71 503.52 498.39 502.96 28,066,254 +5.19(+1.04%)
Jul 09, 2024 498.87 500.00 496.24 497.77 25,731,924 +0.43(+0.09%)
Jul 08, 2024 496.53 497.89 495.50 497.34 22,331,544 +1.18(+0.24%)
Jul 05, 2024 491.89 496.60 491.59 496.16 28,572,612 +5.12(+1.04%)
Jul 03, 2024 486.22 491.17 486.22 491.04 18,126,010 +4.06(+0.83%)
Jul 02, 2024 480.41 487.04 480.28 486.98 27,104,700 +5.06(+1.05%)
Jul 01, 2024 480.04 482.49 476.25 481.92 24,869,942 +2.81(+0.59%)
Jun 28, 2024 482.41 487.20 478.46 479.11 34,883,544 -2.50(-0.52%)
Jun 27, 2024 480.12 483.10 479.30 481.61 26,197,762 +1.24(+0.26%)
Jun 26, 2024 478.55 480.92 478.13 480.37 22,840,934 +0.99(+0.21%)
Jun 25, 2024 476.07 479.68 475.12 479.38 29,573,558 +5.42(+1.14%)
Jun 24, 2024 478.18 479.93 473.82 473.96 37,708,928 -5.46(-1.14%)
Jun 21, 2024 480.43 481.77 477.91 479.42 39,568,716 -1.29(-0.27%)
Jun 20, 2024 485.65 486.07 478.86 480.71 33,927,396 -3.73(-0.77%)
Jun 18, 2024 484.24 485.13 482.66 484.44 24,480,946 +0.15(+0.03%)
Jun 17, 2024 478.70 486.09 477.38 484.29 37,087,656 +5.86(+1.22%)
Jun 14, 2024 475.76 478.50 475.30 478.43 23,410,052 +2.47(+0.52%)
Jun 13, 2024 476.96 477.63 473.67 475.96 25,866,664 +2.57(+0.54%)
Jun 12, 2024 471.24 475.74 470.54 473.40 34,536,976 +6.12(+1.31%)
Jun 11, 2024 462.80 467.40 461.30 467.28 22,061,128 +3.19(+0.69%)
Jun 10, 2024 461.09 464.45 460.80 464.09 20,778,382 +1.87(+0.40%)
Jun 07, 2024 462.26 465.00 461.11 462.23 26,379,084 -0.41(-0.09%)
Jun 06, 2024 463.48 463.80 461.46 462.63 21,986,016 -0.16(-0.03%)
Jun 05, 2024 457.25 462.87 453.69 462.79 33,851,784 +9.14(+2.02%)
Jun 04, 2024 452.15 454.85 450.42 453.65 23,779,574 +1.24(+0.27%)
Jun 03, 2024 453.85 454.86 447.19 452.41 33,068,186 +2.42(+0.54%)
May 31, 2024 451.06 451.76 442.35 450.00 56,199,580 -0.84(-0.19%)
May 30, 2024 454.78 454.92 449.50 450.83 30,810,016 -4.88(-1.07%)
May 29, 2024 454.76 457.51 454.64 455.72 29,744,862 -3.24(-0.70%)
May 28, 2024 458.45 459.01 455.96 458.95 26,391,212 +1.73(+0.38%)
May 24, 2024 454.57 458.50 452.85 457.22 29,717,796 +4.28(+0.95%)
May 23, 2024 459.82 459.85 451.13 452.94 40,924,772 -2.05(-0.45%)
May 22, 2024 455.34 456.10 452.36 454.99 25,100,136 -0.09(-0.02%)
May 21, 2024 452.32 455.27 452.12 455.08 23,224,408 +0.89(+0.20%)
May 20, 2024 451.26 454.86 451.07 454.19 24,688,302 +3.14(+0.70%)
May 17, 2024 451.39 452.00 448.83 451.04 35,884,572 -0.22(-0.05%)
May 16, 2024 451.99 453.97 451.09 451.26 34,881,132 -0.92(-0.20%)
May 15, 2024 447.72 452.43 446.19 452.18 41,413,012 +6.96(+1.56%)
May 14, 2024 441.95 445.76 441.76 445.22 34,636,200 +2.84(+0.64%)
May 13, 2024 443.29 443.38 440.95 442.38 23,040,620 +1.02(+0.23%)
May 10, 2024 441.84 443.61 439.80 441.36 27,159,736 +1.04(+0.24%)
May 09, 2024 439.63 440.90 437.76 440.32 24,577,292 +0.96(+0.22%)
May 08, 2024 436.98 440.78 436.86 439.36 24,934,196 -0.26(-0.06%)
May 07, 2024 440.00 441.27 438.88 439.62 31,757,594 +0.07(+0.02%)
May 06, 2024 436.61 439.64 435.83 439.55 30,245,224 +4.76(+1.10%)
May 03, 2024 433.75 435.79 431.93 434.79 48,592,472 +8.57(+2.01%)
May 02, 2024 424.62 427.13 419.96 426.22 36,649,268 +5.37(+1.28%)
May 01, 2024 422.48 429.46 419.99 420.85 52,235,420 -3.06(-0.72%)
Apr 30, 2024 430.47 431.87 423.84 423.92 43,673,432 -8.15(-1.89%)
Apr 29, 2024 432.44 433.07 429.30 432.06 30,047,380 +1.75(+0.41%)
Apr 26, 2024 426.94 431.86 426.24 430.32 41,941,708 +6.54(+1.54%)
Apr 25, 2024 418.57 424.64 417.48 423.78 57,397,312 -2.06(-0.48%)
Apr 24, 2024 427.52 429.05 423.53 425.83 50,092,228 +1.44(+0.34%)
Apr 23, 2024 420.10 425.60 418.21 424.39 44,312,776 +6.24(+1.49%)
Apr 22, 2024 416.65 420.51 413.28 418.15 48,000,152 +4.16(+1.01%)
Apr 19, 2024 421.55 422.08 412.41 413.99 76,173,288 -8.75(-2.07%)
Apr 18, 2024 425.81 427.56 422.16 422.74 46,552,108 -2.43(-0.57%)
Apr 17, 2024 432.41 432.43 424.23 425.16 56,800,444 -5.25(-1.22%)
Apr 16, 2024 430.22 433.07 429.02 430.42 47,655,560 +0.04(+0.01%)
Apr 15, 2024 441.36 441.45 429.53 430.38 63,713,124 -7.20(-1.64%)
Apr 12, 2024 440.40 441.54 436.19 437.57 53,750,296 -7.09(-1.59%)
Apr 11, 2024 439.56 445.62 437.26 444.66 45,480,664 +6.99(+1.60%)
Apr 10, 2024 436.31 438.54 435.59 437.67 61,840,496 -3.85(-0.87%)
Apr 09, 2024 442.26 442.54 436.75 441.53 39,544,244 +1.63(+0.37%)
Apr 08, 2024 440.71 441.80 438.50 439.90 28,172,798 +0.13(+0.03%)
Apr 05, 2024 436.09 442.47 435.27 439.77 54,836,616 +5.12(+1.18%)
Apr 04, 2024 445.62 446.24 434.42 434.65 57,405,120 -6.75(-1.53%)
Apr 03, 2024 438.26 443.30 438.25 441.40 39,961,212 +0.99(+0.22%)
Apr 02, 2024 439.38 440.73 437.33 440.41 44,357,968 -3.83(-0.86%)
Apr 01, 2024 444.26 446.82 442.32 444.24 38,752,332 +0.94(+0.21%)
Mar 28, 2024 444.07 444.38 442.95 443.31 36,928,284 -0.82(-0.18%)
Mar 27, 2024 445.73 445.83 441.23 444.12 41,510,496 +1.51(+0.34%)
Mar 26, 2024 445.59 446.51 442.39 442.62 34,167,088 -1.44(-0.32%)
Mar 25, 2024 442.85 445.55 441.84 444.05 27,796,670 -1.62(-0.36%)
Mar 22, 2024 444.64 446.78 443.79 445.67 28,543,188 +0.51(+0.11%)
Mar 21, 2024 448.17 448.63 439.55 445.16 39,434,428 +2.10(+0.47%)
Mar 20, 2024 439.08 443.40 437.37 443.07 43,716,792 +5.19(+1.19%)
Mar 19, 2024 434.76 438.28 432.64 437.87 43,166,896 +1.09(+0.25%)
Mar 18, 2024 438.03 440.34 436.55 436.79 47,379,376 +4.13(+0.95%)
Mar 15, 2024 434.80 437.60 431.48 432.66 74,218,528 -5.20(-1.19%)
Mar 14, 2024 440.22 440.75 435.12 437.86 52,300,784 -1.11(-0.25%)
Mar 13, 2024 441.36 441.38 437.84 438.97 37,985,464 -3.40(-0.77%)
Mar 12, 2024 438.45 442.73 435.19 442.37 55,588,168 +6.25(+1.43%)
Mar 11, 2024 436.24 437.39 434.18 436.12 46,043,228 -1.62(-0.37%)
Mar 08, 2024 444.51 447.34 437.07 437.74 72,355,952 -6.41(-1.44%)
Mar 07, 2024 441.13 445.42 439.58 444.16 44,532,256 +6.64(+1.52%)
Mar 06, 2024 439.04 440.71 435.62 437.51 46,153,040 +2.73(+0.63%)
Mar 05, 2024 439.66 439.67 432.39 434.78 57,945,968 -7.95(-1.79%)
Mar 04, 2024 444.31 444.74 442.48 442.73 34,310,424 -1.58(-0.36%)
Mar 01, 2024 438.62 445.28 438.56 444.31 49,752,444 +6.59(+1.51%)
Feb 29, 2024 436.96 438.81 433.76 437.73 42,481,232 +3.72(+0.86%)
Feb 28, 2024 434.17 435.40 433.04 434.00 32,877,248 -2.32(-0.53%)
Feb 27, 2024 436.40 436.72 433.76 436.33 33,910,780 +1.05(+0.24%)
Feb 26, 2024 436.33 437.33 435.09 435.28 33,057,878 -0.23(-0.05%)
Feb 23, 2024 438.37 439.31 434.52 435.51 39,983,436 -1.29(-0.29%)
Feb 22, 2024 433.23 437.84 432.45 436.80 54,171,720 +12.42(+2.93%)
Feb 21, 2024 423.32 424.46 420.40 424.37 50,290,368 -1.70(-0.40%)
Feb 20, 2024 427.31 428.83 422.27 426.08 54,294,272 -3.24(-0.75%)
Feb 16, 2024 433.63 433.73 428.60 429.32 53,874,596 -3.93(-0.91%)
Feb 15, 2024 432.66 433.72 430.08 433.25 38,795,796 +1.29(+0.30%)
Feb 14, 2024 430.01 432.39 427.63 431.96 45,159,780 +4.66(+1.09%)
Feb 13, 2024 426.04 430.02 424.11 427.31 64,566,008 -6.77(-1.56%)
Feb 12, 2024 435.67 437.86 433.39 434.07 33,192,726 -1.70(-0.39%)
Feb 09, 2024 432.68 436.57 431.88 435.78 37,051,552 +4.25(+0.98%)
Feb 08, 2024 430.86 432.30 430.17 431.53 29,937,604 +0.80(+0.19%)
Feb 07, 2024 429.16 431.57 427.84 430.74 37,769,092 +4.39(+1.03%)
Feb 06, 2024 428.36 428.97 423.99 426.35 35,847,496 -0.86(-0.20%)
Feb 05, 2024 427.82 428.36 423.76 427.20 39,900,648 -0.56(-0.13%)
Feb 02, 2024 422.57 428.99 421.56 427.76 59,776,404 +7.11(+1.69%)
Feb 01, 2024 417.57 421.15 416.60 420.65 51,240,192 +4.89(+1.18%)
Jan 31, 2024 419.63 421.64 415.58 415.76 64,072,628 -8.31(-1.96%)
Jan 30, 2024 425.86 426.44 423.15 424.06 36,440,820 -2.84(-0.67%)
Jan 29, 2024 423.04 427.11 422.38 426.91 38,673,716 +4.33(+1.02%)
Jan 26, 2024 423.21 424.97 421.92 422.58 37,245,672 -2.53(-0.60%)
Jan 25, 2024 427.12 427.79 422.75 425.11 44,277,876 +0.52(+0.12%)
Jan 24, 2024 426.20 428.60 424.09 424.59 46,973,456 +2.34(+0.55%)
Jan 23, 2024 421.20 422.47 419.35 422.25 33,033,860 +1.75(+0.41%)
Jan 22, 2024 422.18 423.49 419.90 420.50 44,913,764 +0.55(+0.13%)
Jan 19, 2024 414.01 420.12 413.42 419.96 70,954,480 +8.17(+1.98%)
Jan 18, 2024 409.33 412.37 407.97 411.79 59,715,304 +5.76(+1.42%)
Jan 17, 2024 404.99 406.40 401.75 406.03 54,456,132 -2.30(-0.56%)
Jan 16, 2024 407.12 409.93 405.65 408.33 43,936,428 -0.04(-0.01%)
Jan 12, 2024 409.21 410.06 406.96 408.37 39,768,500 +0.21(+0.05%)
Jan 11, 2024 408.60 410.01 403.07 408.16 54,559,752 +0.85(+0.21%)
Jan 10, 2024 404.89 408.32 403.99 407.31 33,950,172 +2.74(+0.68%)
Jan 09, 2024 400.74 405.51 400.54 404.57 39,206,668 +0.80(+0.20%)
Jan 08, 2024 396.83 404.06 396.68 403.77 42,676,264 +8.18(+2.07%)
Jan 05, 2024 395.30 398.40 394.19 395.60 45,063,888 +0.47(+0.12%)
Jan 04, 2024 395.29 398.43 394.91 395.13 39,502,704 -2.04(-0.51%)
Jan 03, 2024 398.77 399.83 396.73 397.17 47,069,168 -4.25(-1.06%)
Jan 02, 2024 404.66 404.91 399.08 401.42 58,177,244 -6.91(-1.69%)
Dec 29, 2023 410.08 410.44 406.40 408.33 42,871,332 -1.78(-0.43%)
Dec 28, 2023 411.47 411.72 409.75 410.11 27,133,646 -0.20(-0.05%)
Dec 27, 2023 409.76 410.59 408.89 410.30 32,178,996 +0.83(+0.20%)
Dec 26, 2023 407.85 410.15 407.75 409.47 22,744,868 +2.49(+0.61%)
Dec 22, 2023 407.60 408.56 405.08 406.98 34,657,872 +0.61(+0.15%)
Dec 21, 2023 405.66 406.74 403.08 406.37 45,704,432 +4.67(+1.16%)
Dec 20, 2023 406.95 409.06 401.52 401.70 53,868,624 -6.06(-1.49%)
Dec 19, 2023 406.14 407.88 405.95 407.76 35,759,004 +2.07(+0.51%)
Dec 18, 2023 403.54 406.59 403.21 405.68 47,478,492 +2.54(+0.63%)
Dec 15, 2023 401.99 404.34 401.38 403.14 65,193,000 +1.94(+0.48%)
Dec 14, 2023 402.79 404.10 398.17 401.20 55,617,884 -0.35(-0.09%)
Dec 13, 2023 397.46 402.17 396.68 401.55 55,554,568 +5.04(+1.27%)
Dec 12, 2023 393.42 396.63 392.27 396.51 39,318,176 +3.13(+0.80%)
Dec 11, 2023 389.62 393.65 389.41 393.38 41,291,700 +3.33(+0.85%)
Dec 08, 2023 386.56 390.49 386.38 390.05 46,941,872 +1.73(+0.45%)
Dec 07, 2023 385.97 389.15 384.86 388.31 49,814,932 +5.35(+1.40%)
Dec 06, 2023 388.16 388.26 382.62 382.96 42,431,828 -2.23(-0.58%)
Dec 05, 2023 382.31 386.40 382.13 385.19 42,996,340 +0.96(+0.25%)
Dec 04, 2023 384.00 384.50 380.59 384.23 51,390,192 -3.60(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.