Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 569.25 | 571.70 | 566.73 | 570.07 | 54042836 | 0.79% |
| >>> | 2025-09-02 | 561.31 | 565.97 | 559.54 | 565.62 | 65876800 | -0.84% |
| >>> | 2025-08-29 | 574.66 | 575.03 | 568.54 | 570.40 | 55964200 | -1.16% |
| >>> | 2025-08-28 | 574.11 | 578.00 | 572.46 | 577.08 | 46787900 | 0.63% |
| >>> | 2025-08-27 | 571.59 | 574.41 | 570.37 | 573.49 | 36927100 | 0.15% |
| >>> | 2025-08-26 | 569.83 | 572.92 | 568.80 | 572.61 | 34103000 | 0.4% |
| >>> | 2025-08-25 | 570.40 | 573.29 | 569.16 | 570.32 | 34044700 | -0.29% |
| >>> | 2025-08-22 | 564.67 | 573.99 | 563.27 | 571.97 | 51502100 | 1.54% |
| >>> | 2025-08-21 | 564.35 | 566.49 | 560.98 | 563.28 | 46436900 | -0.46% |
| >>> | 2025-08-20 | 568.33 | 568.45 | 558.84 | 565.90 | 76781100 | -0.59% |
| >>> | 2025-08-19 | 576.39 | 576.56 | 568.25 | 569.28 | 53752600 | -1.36% |
| >>> | 2025-08-18 | 576.44 | 577.77 | 575.24 | 577.11 | 29831000 | -0.04% |
| >>> | 2025-08-15 | 579.80 | 579.84 | 575.57 | 577.34 | 49480200 | -0.44% |
| >>> | 2025-08-14 | 578.28 | 581.88 | 577.91 | 579.89 | 45425000 | -0.08% |
| >>> | 2025-08-13 | 582.76 | 583.32 | 578.94 | 580.34 | 41209300 | 0.05% |
| >>> | 2025-08-12 | 575.16 | 580.35 | 572.49 | 580.05 | 42143300 | 1.26% |
| >>> | 2025-08-11 | 574.69 | 576.80 | 571.57 | 572.85 | 33112900 | -0.3% |
| >>> | 2025-08-08 | 570.45 | 574.77 | 570.15 | 574.55 | 35255500 | 0.93% |
| >>> | 2025-08-07 | 571.67 | 573.32 | 565.11 | 569.24 | 44463000 | 0.34% |
| >>> | 2025-08-06 | 561.11 | 567.76 | 560.63 | 567.32 | 41823700 | 1.26% |
| >>> | 2025-08-05 | 565.39 | 566.56 | 559.73 | 560.27 | 48666600 | -0.68% |
| >>> | 2025-08-04 | 559.05 | 564.32 | 558.95 | 564.10 | 47669800 | 1.85% |
| >>> | 2025-08-01 | 558.83 | 559.02 | 551.68 | 553.88 | 69400800 | -1.97% |
| >>> | 2025-07-31 | 574.54 | 574.63 | 563.87 | 565.01 | 64613600 | -0.53% |
| >>> | 2025-07-30 | 568.18 | 570.62 | 565.05 | 568.02 | 43433800 | 0.13% |
| >>> | 2025-07-29 | 570.76 | 572.11 | 566.53 | 567.26 | 45463300 | -0.15% |
| >>> | 2025-07-28 | 567.74 | 569.04 | 566.87 | 568.14 | 31498700 | 0.31% |
| >>> | 2025-07-25 | 564.93 | 567.70 | 564.27 | 566.37 | 30630800 | 0.24% |
| >>> | 2025-07-24 | 565.13 | 566.24 | 563.29 | 565.01 | 42275500 | 0.21% |
| >>> | 2025-07-23 | 562.34 | 563.85 | 559.58 | 563.81 | 40215300 | 0.46% |
| >>> | 2025-07-22 | 564.30 | 564.35 | 558.61 | 561.25 | 43270600 | -0.52% |
| >>> | 2025-07-21 | 562.09 | 566.06 | 562.06 | 564.17 | 39595200 | 0.52% |
| >>> | 2025-07-18 | 563.12 | 564.73 | 559.98 | 561.26 | 50484700 | -0.1% |
| >>> | 2025-07-17 | 558.02 | 562.31 | 557.21 | 561.80 | 40423800 | 0.81% |
| >>> | 2025-07-16 | 557.28 | 560.21 | 551.56 | 557.29 | 52314700 | 0.1% |
| >>> | 2025-07-15 | 560.25 | 560.80 | 556.66 | 556.72 | 43277700 | 0.09% |
| >>> | 2025-07-14 | 553.99 | 556.95 | 551.63 | 556.21 | 36453300 | 0.36% |
| >>> | 2025-07-11 | 553.30 | 555.79 | 552.05 | 554.20 | 39618600 | -0.23% |
| >>> | 2025-07-10 | 556.89 | 557.30 | 552.75 | 555.45 | 34710900 | -0.14% |
| >>> | 2025-07-09 | 554.48 | 557.63 | 553.10 | 556.25 | 43045500 | 0.71% |
| >>> | 2025-07-08 | 553.38 | 554.01 | 551.10 | 552.34 | 36153300 | 0.06% |
| >>> | 2025-07-07 | 553.52 | 554.34 | 549.58 | 552.03 | 45349300 | -0.75% |
| >>> | 2025-07-03 | 553.18 | 557.20 | 553.18 | 556.22 | 26440000 | 0.98% |
| >>> | 2025-07-02 | 546.16 | 551.00 | 546.12 | 550.80 | 36540000 | 0.7% |
| >>> | 2025-07-01 | 549.73 | 550.71 | 544.66 | 546.99 | 56170000 | -0.84% |
| >>> | 2025-06-30 | 551.26 | 552.80 | 549.01 | 551.64 | 45550000 | 0.65% |
| >>> | 2025-06-27 | 547.26 | 549.99 | 544.55 | 548.09 | 57580000 | 0.34% |
| >>> | 2025-06-26 | 543.35 | 546.67 | 541.52 | 546.22 | 43810000 | 0.94% |
| >>> | 2025-06-25 | 542.06 | 543.31 | 539.38 | 541.16 | 44800000 | 0.26% |
| >>> | 2025-06-24 | 536.89 | 540.70 | 536.27 | 539.78 | 45440000 | 1.53% |
| >>> | 2025-06-23 | 526.81 | 532.17 | 523.65 | 531.65 | 50670000 | 0.91% |
| >>> | 2025-06-20 | 532.26 | 533.56 | 524.88 | 526.83 | 61640000 | -0.41% |
| >>> | 2025-06-18 | 530.10 | 532.55 | 527.40 | 528.99 | 43980000 | -0.02% |
| >>> | 2025-06-17 | 531.71 | 533.33 | 527.91 | 529.08 | 42180000 | -0.98% |
| >>> | 2025-06-16 | 530.50 | 535.37 | 530.45 | 534.29 | 37620000 | 1.39% |
| >>> | 2025-06-13 | 527.68 | 531.87 | 525.73 | 526.96 | 55810000 | -1.26% |
| >>> | 2025-06-12 | 531.09 | 534.64 | 530.84 | 533.66 | 34100000 | 0.23% |
| >>> | 2025-06-11 | 535.62 | 536.78 | 530.11 | 532.41 | 53700000 | -0.34% |
| >>> | 2025-06-10 | 531.17 | 534.90 | 528.89 | 534.21 | 40660000 | 0.66% |
| >>> | 2025-06-09 | 530.14 | 532.35 | 529.01 | 530.70 | 33690000 | 0.15% |
| >>> | 2025-06-06 | 530.00 | 531.80 | 528.21 | 529.92 | 42470000 | 0.98% |
| >>> | 2025-06-05 | 530.18 | 533.05 | 522.66 | 524.79 | 61290000 | -0.75% |
| >>> | 2025-06-04 | 528.01 | 529.84 | 525.97 | 528.77 | 41360000 | 0.28% |
| >>> | 2025-06-03 | 523.56 | 528.74 | 522.69 | 527.30 | 44070000 | 0.78% |
| >>> | 2025-06-02 | 517.24 | 523.45 | 515.97 | 523.21 | 44760000 | 0.79% |
| >>> | 2025-05-30 | 519.44 | 520.68 | 511.93 | 519.11 | 67660000 | -0.16% |
| >>> | 2025-05-29 | 526.33 | 526.48 | 517.32 | 519.93 | 58720000 | 0.2% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice