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

Nasdaq ETF (NQ:QQQ)

468.92 -0.02 (-0.00%)
Official Closing Price Updated: 4:15 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 461.92 469.86 457.33 468.92 52,961,152 -0.02(-0.00%)
Mar 28, 2025 479.81 480.52 468.05 468.94 46,404,808 -12.68(-2.63%)
Mar 27, 2025 482.41 486.58 480.25 481.62 33,527,372 -2.76(-0.57%)
Mar 26, 2025 492.30 493.16 482.82 484.38 34,892,576 -9.08(-1.84%)
Mar 25, 2025 491.39 493.62 490.42 493.46 25,991,340 +2.80(+0.57%)
Mar 24, 2025 487.74 491.51 484.40 490.66 34,490,288 +9.82(+2.04%)
Mar 21, 2025 474.08 481.61 472.90 480.84 42,510,112 +1.58(+0.33%)
Mar 20, 2025 476.88 484.55 476.18 479.26 36,756,488 -1.63(-0.34%)
Mar 19, 2025 476.81 485.33 474.87 480.89 40,392,720 +6.35(+1.34%)
Mar 18, 2025 479.41 479.61 472.41 474.54 38,988,832 -8.23(-1.70%)
Mar 17, 2025 479.61 485.84 477.80 482.77 41,695,044 +3.11(+0.65%)
Mar 14, 2025 473.73 480.56 473.12 479.66 43,773,256 +11.32(+2.42%)
Mar 13, 2025 476.25 476.28 466.43 468.34 46,467,680 -8.58(-1.80%)
Mar 12, 2025 479.16 481.06 471.79 476.92 46,907,076 +5.32(+1.13%)
Mar 11, 2025 472.35 478.81 467.01 471.60 68,680,800 -1.13(-0.24%)
Mar 10, 2025 483.45 483.97 468.66 472.73 76,231,544 -19.06(-3.88%)
Mar 07, 2025 487.16 493.28 480.53 491.79 54,781,700 +3.59(+0.74%)
Mar 06, 2025 493.69 498.58 486.20 488.20 57,350,408 -13.81(-2.75%)
Mar 05, 2025 496.20 503.63 491.26 502.01 46,128,840 +6.46(+1.30%)
Mar 04, 2025 494.18 503.74 487.74 495.55 67,560,200 -1.50(-0.30%)
Mar 03, 2025 511.52 513.04 493.58 497.05 44,216,784 -11.12(-2.19%)
Feb 28, 2025 500.13 508.78 496.93 508.17 47,654,044 +7.90(+1.58%)
Feb 27, 2025 518.13 519.07 500.05 500.27 52,070,952 -14.29(-2.78%)
Feb 26, 2025 515.53 519.66 511.37 514.56 34,089,984 +1.24(+0.24%)
Feb 25, 2025 519.24 519.32 509.44 513.32 48,876,308 -6.55(-1.26%)
Feb 24, 2025 527.88 529.07 519.53 519.87 38,933,792 -6.21(-1.18%)
Feb 21, 2025 538.38 538.40 525.71 526.08 48,101,248 -11.15(-2.08%)
Feb 20, 2025 538.73 539.10 532.46 537.23 26,452,320 -2.29(-0.42%)
Feb 19, 2025 538.57 540.81 536.46 539.52 19,559,490 +0.15(+0.03%)
Feb 18, 2025 539.73 540.00 536.04 539.37 20,459,268 +1.22(+0.23%)
Feb 14, 2025 536.01 538.84 535.67 538.15 17,875,544 +2.25(+0.42%)
Feb 13, 2025 529.98 536.22 529.19 535.90 28,653,324 +7.60(+1.44%)
Feb 12, 2025 522.30 529.19 521.95 528.30 24,856,432 +0.31(+0.06%)
Feb 11, 2025 525.96 529.92 525.83 527.99 19,229,104 -1.26(-0.24%)
Feb 10, 2025 527.22 530.36 526.75 529.25 20,759,022 +6.33(+1.21%)
Feb 07, 2025 530.14 532.10 522.19 522.92 30,023,230 -6.68(-1.26%)
Feb 06, 2025 527.36 529.81 525.74 529.60 19,377,932 +2.75(+0.52%)
Feb 05, 2025 521.82 527.01 520.62 526.85 21,080,700 +2.38(+0.45%)
Feb 04, 2025 518.63 525.11 518.23 524.47 25,899,880 +6.36(+1.23%)
Feb 03, 2025 513.47 520.85 511.05 518.11 40,214,664 -4.18(-0.80%)
Jan 31, 2025 526.92 531.52 521.19 522.29 38,888,720 -0.76(-0.15%)
Jan 30, 2025 523.71 526.10 518.21 523.05 27,300,700 +2.22(+0.43%)
Jan 29, 2025 522.46 522.59 516.90 520.83 26,293,300 -0.98(-0.19%)
Jan 28, 2025 515.22 523.00 511.78 521.81 33,089,452 +7.60(+1.48%)
Jan 27, 2025 511.00 517.99 510.15 514.21 60,513,856 -15.42(-2.91%)
Jan 24, 2025 533.02 533.79 528.15 529.63 20,108,846 -3.01(-0.57%)
Jan 23, 2025 529.04 532.76 528.45 532.64 23,038,816 +1.13(+0.21%)
Jan 22, 2025 529.57 533.82 529.26 531.51 33,467,812 +6.71(+1.28%)
Jan 21, 2025 524.48 525.97 520.06 524.80 23,472,282 +3.06(+0.59%)
Jan 17, 2025 522.85 524.07 513.11 521.74 53,344,488 +8.66(+1.69%)
Jan 16, 2025 518.98 519.06 512.95 513.08 28,119,888 -3.62(-0.70%)
Jan 15, 2025 513.03 517.85 511.46 516.70 34,837,388 +11.62(+2.30%)
Jan 14, 2025 508.74 510.15 501.59 505.08 33,675,572 -0.48(-0.09%)
Jan 13, 2025 501.20 506.02 499.70 505.56 31,446,800 -1.63(-0.32%)
Jan 10, 2025 511.48 511.58 503.92 507.19 40,904,828 -8.08(-1.57%)
Jan 08, 2025 515.08 516.92 510.57 515.27 30,777,832 +0.09(+0.02%)
Jan 07, 2025 525.59 525.99 513.28 515.18 36,569,668 -9.36(-1.78%)
Jan 06, 2025 524.02 527.92 522.03 524.54 36,269,208 +5.96(+1.15%)
Jan 03, 2025 513.35 519.64 512.53 518.58 29,059,978 +8.35(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.