Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 622.08 | 623.54 | 611.36 | 613.62 | 72161328 | -1.91% |
| >>> | 2025-12-11 | 623.82 | 625.78 | 617.72 | 625.58 | 58272800 | -0.32% |
| >>> | 2025-12-10 | 623.85 | 629.21 | 620.99 | 627.61 | 55031400 | 0.41% |
| >>> | 2025-12-09 | 623.01 | 625.87 | 621.00 | 625.05 | 37156000 | 0.12% |
| >>> | 2025-12-08 | 627.21 | 628.84 | 621.69 | 624.28 | 43462400 | -0.19% |
| >>> | 2025-12-05 | 624.38 | 628.92 | 623.71 | 625.48 | 53614200 | 0.41% |
| >>> | 2025-12-04 | 624.93 | 624.94 | 619.54 | 622.94 | 47067800 | -0.09% |
| >>> | 2025-12-03 | 619.62 | 624.22 | 618.03 | 623.52 | 47841600 | 0.24% |
| >>> | 2025-12-02 | 619.46 | 623.75 | 617.59 | 622.00 | 54541800 | 0.78% |
| >>> | 2025-12-01 | 613.63 | 619.44 | 612.52 | 617.17 | 40957600 | -0.34% |
| >>> | 2025-11-28 | 616.11 | 619.32 | 615.42 | 619.25 | 23034400 | 0.81% |
| >>> | 2025-11-26 | 612.51 | 616.19 | 610.39 | 614.27 | 42393600 | 0.88% |
| >>> | 2025-11-25 | 603.51 | 610.26 | 597.32 | 608.89 | 57560900 | 0.62% |
| >>> | 2025-11-24 | 595.28 | 606.68 | 595.16 | 605.16 | 60168100 | 2.56% |
| >>> | 2025-11-21 | 587.47 | 596.98 | 580.74 | 590.07 | 103344200 | 0.75% |
| >>> | 2025-11-20 | 611.62 | 614.03 | 584.75 | 585.67 | 117743200 | -2.37% |
| >>> | 2025-11-19 | 597.07 | 606.16 | 594.59 | 599.87 | 73111500 | 0.6% |
| >>> | 2025-11-18 | 599.62 | 602.31 | 591.34 | 596.31 | 83327300 | -1.22% |
| >>> | 2025-11-17 | 606.30 | 612.48 | 599.87 | 603.66 | 63850400 | -0.85% |
| >>> | 2025-11-14 | 599.55 | 613.35 | 597.17 | 608.86 | 80087300 | 0.08% |
| >>> | 2025-11-13 | 617.54 | 618.12 | 606.08 | 608.40 | 71333600 | -2.04% |
| >>> | 2025-11-12 | 624.84 | 624.86 | 617.81 | 621.08 | 47444400 | -0.08% |
| >>> | 2025-11-11 | 620.57 | 622.72 | 617.52 | 621.57 | 44868800 | -0.27% |
| >>> | 2025-11-10 | 618.92 | 624.31 | 616.89 | 623.23 | 55919900 | 2.21% |
| >>> | 2025-11-07 | 608.31 | 609.95 | 598.67 | 609.74 | 81835400 | -0.32% |
| >>> | 2025-11-06 | 621.79 | 622.04 | 610.30 | 611.67 | 72115100 | -1.86% |
| >>> | 2025-11-05 | 618.49 | 626.60 | 617.21 | 623.28 | 48688500 | 0.65% |
| >>> | 2025-11-04 | 623.28 | 626.95 | 618.46 | 619.25 | 63830800 | -2.03% |
| >>> | 2025-11-03 | 635.11 | 635.82 | 629.85 | 632.08 | 37154300 | 0.48% |
| >>> | 2025-10-31 | 634.17 | 634.20 | 626.69 | 629.07 | 66305100 | 0.48% |
| >>> | 2025-10-30 | 632.17 | 633.50 | 625.94 | 626.05 | 61628600 | -1.53% |
| >>> | 2025-10-29 | 635.59 | 637.01 | 630.25 | 635.77 | 67422800 | 0.45% |
| >>> | 2025-10-28 | 630.36 | 634.68 | 629.25 | 632.92 | 61195700 | 0.77% |
| >>> | 2025-10-27 | 624.52 | 628.55 | 624.03 | 628.09 | 54098600 | 1.78% |
| >>> | 2025-10-24 | 615.99 | 618.42 | 615.13 | 617.10 | 47632500 | 1.07% |
| >>> | 2025-10-23 | 604.91 | 611.37 | 604.52 | 610.58 | 42844300 | 0.84% |
| >>> | 2025-10-22 | 610.82 | 611.41 | 599.74 | 605.49 | 61478800 | -0.96% |
| >>> | 2025-10-21 | 611.64 | 612.72 | 609.32 | 611.38 | 44538200 | -0.03% |
| >>> | 2025-10-20 | 607.14 | 612.80 | 607.07 | 611.54 | 45761700 | 1.26% |
| >>> | 2025-10-17 | 597.95 | 605.51 | 596.37 | 603.93 | 72024900 | 0.66% |
| >>> | 2025-10-16 | 605.11 | 608.31 | 595.50 | 599.99 | 70982000 | -0.37% |
| >>> | 2025-10-15 | 604.01 | 606.70 | 595.93 | 602.22 | 62805500 | 0.71% |
| >>> | 2025-10-14 | 595.31 | 602.69 | 590.13 | 598.00 | 69203200 | -0.67% |
| >>> | 2025-10-13 | 599.68 | 602.95 | 597.23 | 602.01 | 65872600 | 2.12% |
| >>> | 2025-10-10 | 611.40 | 613.18 | 589.05 | 589.50 | 97614800 | -3.47% |
| >>> | 2025-10-09 | 611.48 | 611.61 | 607.48 | 610.70 | 45551000 | -0.12% |
| >>> | 2025-10-08 | 605.41 | 611.75 | 605.26 | 611.44 | 50629800 | 1.15% |
| >>> | 2025-10-07 | 609.02 | 609.71 | 603.03 | 604.51 | 58209500 | -0.53% |
| >>> | 2025-10-06 | 608.45 | 609.36 | 605.97 | 607.71 | 41962100 | 0.75% |
| >>> | 2025-10-03 | 606.51 | 607.33 | 601.39 | 603.18 | 46482100 | -0.42% |
| >>> | 2025-10-02 | 607.06 | 607.16 | 602.93 | 605.73 | 43765400 | 0.41% |
| >>> | 2025-10-01 | 597.17 | 603.79 | 596.34 | 603.25 | 46899600 | 0.48% |
| >>> | 2025-09-30 | 598.43 | 600.71 | 596.10 | 600.37 | 46533800 | 0.27% |
| >>> | 2025-09-29 | 599.11 | 602.05 | 597.41 | 598.73 | 48332900 | 0.46% |
| >>> | 2025-09-26 | 594.35 | 596.30 | 591.06 | 595.97 | 54337400 | 0.41% |
| >>> | 2025-09-25 | 592.20 | 595.12 | 588.50 | 593.53 | 70920200 | -0.43% |
| >>> | 2025-09-24 | 599.58 | 599.90 | 593.36 | 596.10 | 49850300 | -0.35% |
| >>> | 2025-09-23 | 602.37 | 602.57 | 596.98 | 598.20 | 64635500 | -0.66% |
| >>> | 2025-09-22 | 597.74 | 602.87 | 597.72 | 602.20 | 57154800 | 0.59% |
| >>> | 2025-09-19 | 596.64 | 599.36 | 595.16 | 598.66 | 58196100 | 0.68% |
| >>> | 2025-09-18 | 594.22 | 597.45 | 592.27 | 594.63 | 61069300 | 0.9% |
| >>> | 2025-09-17 | 590.42 | 591.06 | 583.69 | 589.32 | 69384800 | -0.2% |
| >>> | 2025-09-16 | 591.92 | 592.17 | 589.81 | 590.50 | 36942100 | -0.08% |
| >>> | 2025-09-15 | 587.76 | 591.10 | 587.61 | 590.99 | 44360300 | 0.74% |
| >>> | 2025-09-12 | 585.04 | 587.86 | 584.10 | 586.66 | 50745900 | 0.44% |
| >>> | 2025-09-11 | 583.24 | 584.88 | 581.62 | 584.08 | 44745800 | 0.58% |
| >>> | 2025-09-10 | 583.74 | 583.77 | 578.55 | 580.70 | 49308000 | 0.03% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice