Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 688.34 | 701.59 | 685.82 | 700.07 | 42678061.0 | 1.76% |
| >>> | 2026-07-31 | 692.11 | 695.77 | 680.05 | 687.99 | 50443900.0 | 0.65% |
| >>> | 2026-07-30 | 674.76 | 685.12 | 673.30 | 683.55 | 66753700.0 | 3.3% |
| >>> | 2026-07-29 | 675.51 | 680.05 | 661.14 | 661.73 | 57233300.0 | -2.04% |
| >>> | 2026-07-28 | 676.23 | 679.40 | 667.88 | 675.49 | 51398700.0 | -0.97% |
| >>> | 2026-07-27 | 691.68 | 692.30 | 675.95 | 682.12 | 42681500.0 | -0.31% |
| >>> | 2026-07-24 | 690.41 | 692.63 | 682.48 | 684.23 | 42876700.0 | -1.12% |
| >>> | 2026-07-23 | 694.67 | 698.66 | 687.79 | 691.96 | 44028600.0 | -1.9% |
| >>> | 2026-07-22 | 703.62 | 709.65 | 703.62 | 705.35 | 23692200.0 | -0.51% |
| >>> | 2026-07-21 | 706.57 | 710.05 | 702.80 | 708.97 | 33728300.0 | 1.85% |
| >>> | 2026-07-20 | 702.16 | 705.80 | 695.51 | 696.06 | 29687600.0 | 0.1% |
| >>> | 2026-07-17 | 691.65 | 702.30 | 686.76 | 695.33 | 54109300.0 | -1.5% |
| >>> | 2026-07-16 | 712.01 | 713.60 | 702.61 | 705.94 | 39402000.0 | -1.64% |
| >>> | 2026-07-15 | 723.85 | 724.36 | 710.23 | 717.74 | 32627600.0 | -0.27% |
| >>> | 2026-07-14 | 720.22 | 722.29 | 714.34 | 719.69 | 29448100.0 | 1.12% |
| >>> | 2026-07-13 | 717.72 | 718.74 | 710.08 | 711.74 | 36552400.0 | -1.9% |
| >>> | 2026-07-10 | 720.70 | 726.39 | 717.00 | 725.51 | 26415900.0 | 0.31% |
| >>> | 2026-07-09 | 718.33 | 724.23 | 715.13 | 723.28 | 33654700.0 | 1.66% |
| >>> | 2026-07-08 | 704.95 | 712.26 | 700.91 | 711.44 | 35603200.0 | 0.28% |
| >>> | 2026-07-07 | 714.17 | 716.35 | 704.90 | 709.43 | 42483100.0 | -1.85% |
| >>> | 2026-07-06 | 719.93 | 726.08 | 718.45 | 722.82 | 30220400.0 | 1.43% |
| >>> | 2026-07-02 | 725.58 | 730.83 | 707.56 | 712.60 | 50959800.0 | -1.73% |
| >>> | 2026-07-01 | 729.19 | 731.92 | 724.60 | 725.17 | 40803800.0 | -1.52% |
| >>> | 2026-06-30 | 724.18 | 737.62 | 723.91 | 736.40 | 42121800.0 | 1.7% |
| >>> | 2026-06-29 | 713.99 | 724.58 | 705.17 | 724.08 | 44939100.0 | 2.49% |
| >>> | 2026-06-26 | 707.13 | 715.56 | 702.81 | 706.52 | 47081800.0 | -1.38% |
| >>> | 2026-06-25 | 725.90 | 726.83 | 705.30 | 716.38 | 49668000.0 | 0.81% |
| >>> | 2026-06-24 | 715.37 | 719.93 | 704.45 | 710.62 | 52480400.0 | -0.42% |
| >>> | 2026-06-23 | 715.74 | 723.61 | 712.11 | 713.65 | 53354200.0 | -3.29% |
| >>> | 2026-06-22 | 742.02 | 745.45 | 734.39 | 737.95 | 43518600.0 | -0.25% |
| >>> | 2026-06-18 | 736.39 | 741.01 | 731.71 | 739.81 | 50154600.0 | 2.39% |
| >>> | 2026-06-17 | 735.19 | 735.68 | 720.85 | 722.51 | 51669300.0 | -1.01% |
| >>> | 2026-06-16 | 742.25 | 744.22 | 729.64 | 729.86 | 45348700.0 | -1.9% |
| >>> | 2026-06-15 | 738.10 | 744.76 | 737.38 | 744.00 | 46710200.0 | 3.14% |
| >>> | 2026-06-12 | 717.61 | 724.01 | 711.28 | 721.34 | 51168400.0 | 0.59% |
| >>> | 2026-06-11 | 699.29 | 718.37 | 695.00 | 717.12 | 71798900.0 | 3.38% |
| >>> | 2026-06-10 | 701.66 | 711.28 | 692.93 | 693.69 | 65334300.0 | -2.0% |
| >>> | 2026-06-09 | 722.98 | 725.66 | 686.37 | 707.83 | 91932200.0 | -1.15% |
| >>> | 2026-06-08 | 717.81 | 723.03 | 713.07 | 716.07 | 47401500.0 | 1.56% |
| >>> | 2026-06-05 | 730.06 | 731.69 | 704.32 | 705.06 | 99606600.0 | -4.8% |
| >>> | 2026-06-04 | 735.48 | 743.50 | 732.62 | 740.61 | 40782600.0 | -0.48% |
| >>> | 2026-06-03 | 747.31 | 748.65 | 741.01 | 744.21 | 40270200.0 | -0.26% |
| >>> | 2026-06-02 | 742.40 | 746.44 | 739.23 | 746.16 | 30085200.0 | 0.46% |
| >>> | 2026-06-01 | 737.04 | 745.65 | 735.99 | 742.74 | 33890600.0 | 0.6% |
| >>> | 2026-05-29 | 737.84 | 741.63 | 735.25 | 738.31 | 37541700.0 | 0.37% |
| >>> | 2026-05-28 | 729.73 | 736.60 | 726.41 | 735.60 | 32840000.0 | 0.84% |
| >>> | 2026-05-27 | 732.96 | 733.32 | 725.44 | 729.45 | 35148700.0 | -0.11% |
| >>> | 2026-05-26 | 725.96 | 731.17 | 724.16 | 730.28 | 34254700.0 | 1.78% |
| >>> | 2026-05-22 | 718.07 | 722.12 | 715.95 | 717.54 | 33118600.0 | 0.42% |
| >>> | 2026-05-21 | 708.99 | 717.12 | 706.77 | 714.51 | 36415400.0 | 0.19% |
| >>> | 2026-05-20 | 705.29 | 713.15 | 703.79 | 713.15 | 36779200.0 | 1.66% |
| >>> | 2026-05-19 | 699.81 | 706.49 | 695.25 | 701.53 | 46827500.0 | -0.62% |
| >>> | 2026-05-18 | 711.54 | 712.07 | 698.85 | 705.88 | 49834500.0 | -0.43% |
| >>> | 2026-05-15 | 710.14 | 715.13 | 705.55 | 708.93 | 51792700.0 | -1.51% |
| >>> | 2026-05-14 | 714.62 | 722.03 | 714.22 | 719.79 | 33327500.0 | 0.71% |
| >>> | 2026-05-13 | 709.96 | 716.65 | 704.83 | 714.71 | 40012500.0 | 1.06% |
| >>> | 2026-05-12 | 708.22 | 710.18 | 696.64 | 707.24 | 45873000.0 | -0.85% |
| >>> | 2026-05-11 | 710.36 | 714.59 | 708.91 | 713.29 | 36019100.0 | 0.29% |
| >>> | 2026-05-08 | 699.92 | 711.23 | 699.50 | 711.23 | 44320400.0 | 2.34% |
| >>> | 2026-05-07 | 696.58 | 701.24 | 691.77 | 694.94 | 43779100.0 | -0.12% |
| >>> | 2026-05-06 | 687.78 | 695.93 | 686.48 | 695.77 | 38778500.0 | 2.08% |
| >>> | 2026-05-05 | 677.96 | 682.77 | 677.51 | 681.61 | 37101100.0 | 1.3% |
| >>> | 2026-05-04 | 674.66 | 676.73 | 668.90 | 672.88 | 34542000.0 | -0.19% |
| >>> | 2026-05-01 | 669.16 | 675.97 | 668.80 | 674.15 | 39172600.0 | 0.96% |
| >>> | 2026-04-30 | 665.35 | 668.90 | 657.56 | 667.74 | 40622200.0 | 0.93% |
| >>> | 2026-04-29 | 658.63 | 661.72 | 656.59 | 661.57 | 31724900.0 | 0.61% |
| >>> | 2026-04-28 | 657.41 | 659.64 | 653.81 | 657.55 | 34147900.0 | -1.01% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice