Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 737.10 | 741.79 | 732.53 | 740.62 | 49291407.0 | 2.51% |
| >>> | 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% |
| >>> | 2026-04-27 | 663.40 | 664.43 | 660.69 | 664.23 | 32717000.0 | 0.05% |
| >>> | 2026-04-24 | 658.51 | 664.51 | 656.53 | 663.88 | 45563100.0 | 1.91% |
| >>> | 2026-04-23 | 653.55 | 656.92 | 645.52 | 651.42 | 40099800.0 | -0.56% |
| >>> | 2026-04-22 | 650.15 | 655.33 | 648.52 | 655.11 | 37368400.0 | 1.67% |
| >>> | 2026-04-21 | 648.41 | 650.20 | 642.21 | 644.33 | 39580500.0 | -0.38% |
| >>> | 2026-04-20 | 648.04 | 648.76 | 642.52 | 646.79 | 37138500.0 | -0.32% |
| >>> | 2026-04-17 | 645.59 | 650.00 | 644.07 | 648.85 | 53488900.0 | 1.31% |
| >>> | 2026-04-16 | 639.21 | 642.18 | 635.26 | 640.47 | 42320600.0 | 0.48% |
| >>> | 2026-04-15 | 629.08 | 637.83 | 628.20 | 637.40 | 50102400.0 | 1.4% |
| >>> | 2026-04-14 | 620.22 | 628.60 | 620.10 | 628.60 | 49921100.0 | 1.82% |
| >>> | 2026-04-13 | 609.48 | 626.74 | 608.11 | 617.39 | 32972100.0 | 1.03% |
| >>> | 2026-04-10 | 611.84 | 613.67 | 609.58 | 611.07 | 34038500.0 | 0.14% |
| >>> | 2026-04-09 | 605.93 | 610.50 | 603.03 | 610.19 | 37837500.0 | 0.68% |
| >>> | 2026-04-08 | 608.71 | 609.90 | 602.12 | 606.09 | 63086000.0 | 2.97% |
| >>> | 2026-04-07 | 585.64 | 588.98 | 578.40 | 588.59 | 49948200.0 | 0.02% |
| >>> | 2026-04-06 | 586.23 | 590.61 | 584.69 | 588.50 | 35108500.0 | 0.6% |
| >>> | 2026-04-02 | 573.97 | 586.05 | 571.92 | 584.98 | 50941700.0 | 0.11% |
| >>> | 2026-04-01 | 581.48 | 587.74 | 580.42 | 584.31 | 79435100.0 | 1.24% |
| >>> | 2026-03-31 | 564.29 | 578.64 | 564.21 | 577.18 | 95878000.0 | 3.39% |
| >>> | 2026-03-30 | 567.38 | 568.05 | 555.60 | 558.28 | 70602600.0 | -0.76% |
| >>> | 2026-03-27 | 570.81 | 571.02 | 561.57 | 562.58 | 82702200.0 | -1.95% |
| >>> | 2026-03-26 | 582.60 | 584.63 | 573.43 | 573.79 | 81492100.0 | -2.39% |
| >>> | 2026-03-25 | 589.14 | 591.37 | 585.69 | 587.82 | 60475500.0 | 0.66% |
| >>> | 2026-03-24 | 584.81 | 587.93 | 581.93 | 583.98 | 57750900.0 | -0.68% |
| >>> | 2026-03-23 | 590.52 | 595.08 | 585.96 | 588.00 | 89936100.0 | 1.15% |
| >>> | 2026-03-20 | 590.32 | 590.43 | 577.81 | 581.33 | 91964700.0 | -1.85% |
| >>> | 2026-03-19 | 588.77 | 595.05 | 586.34 | 592.27 | 75597600.0 | -0.32% |
| >>> | 2026-03-18 | 600.73 | 602.40 | 593.81 | 594.15 | 56128000.0 | -1.39% |
| >>> | 2026-03-17 | 602.38 | 605.14 | 601.11 | 602.55 | 47106600.0 | 0.49% |
| >>> | 2026-03-16 | 599.28 | 603.10 | 598.36 | 599.62 | 49077200.0 | 0.99% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice