Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 524.48 | 525.97 | 520.06 | 524.80 | 23630000 | 0.59% |
| >>> | 2025-01-17 | 522.85 | 524.07 | 513.11 | 521.74 | 51840000 | 1.69% |
| >>> | 2025-01-16 | 518.98 | 519.06 | 512.95 | 513.08 | 28230000 | -0.7% |
| >>> | 2025-01-15 | 513.03 | 517.85 | 511.46 | 516.70 | 34960000 | 2.3% |
| >>> | 2025-01-14 | 508.74 | 510.16 | 501.59 | 505.08 | 33740000 | -0.09% |
| >>> | 2025-01-13 | 501.20 | 506.02 | 499.70 | 505.56 | 31690000 | -0.32% |
| >>> | 2025-01-10 | 511.48 | 511.58 | 503.92 | 507.19 | 40530000 | -1.57% |
| >>> | 2025-01-08 | 515.08 | 516.92 | 510.57 | 515.27 | 30780000 | 0.02% |
| >>> | 2025-01-07 | 525.59 | 525.99 | 513.28 | 515.18 | 36690000 | -1.78% |
| >>> | 2025-01-06 | 524.02 | 527.92 | 522.03 | 524.54 | 36110000 | 1.15% |
| >>> | 2025-01-03 | 513.35 | 519.65 | 512.53 | 518.58 | 29060000 | 1.64% |
| >>> | 2025-01-02 | 514.30 | 516.64 | 505.71 | 510.23 | 36390000 | -0.2% |
| >>> | 2024-12-31 | 516.90 | 517.66 | 510.26 | 511.23 | 29120000 | -0.85% |
| >>> | 2024-12-30 | 515.51 | 519.36 | 511.83 | 515.61 | 34580000 | -1.33% |
| >>> | 2024-12-27 | 526.01 | 526.45 | 517.86 | 522.56 | 33840000 | -1.33% |
| >>> | 2024-12-26 | 528.32 | 531.24 | 526.31 | 529.60 | 19140000 | -0.07% |
| >>> | 2024-12-24 | 524.83 | 530.05 | 524.19 | 529.96 | 17560000 | 1.36% |
| >>> | 2024-12-23 | 519.55 | 523.25 | 516.13 | 522.87 | 29670000 | 0.81% |
| >>> | 2024-12-20 | 510.44 | 524.82 | 509.29 | 518.66 | 60530000 | 0.87% |
| >>> | 2024-12-19 | 521.19 | 521.76 | 513.83 | 514.17 | 46440000 | -0.45% |
| >>> | 2024-12-18 | 535.15 | 536.88 | 515.01 | 516.47 | 54700000 | -3.61% |
| >>> | 2024-12-17 | 536.36 | 537.48 | 534.13 | 535.80 | 28580000 | -0.44% |
| >>> | 2024-12-16 | 533.08 | 539.15 | 533.00 | 538.17 | 31980000 | 1.44% |
| >>> | 2024-12-13 | 530.46 | 533.17 | 527.30 | 530.53 | 28780000 | 0.77% |
| >>> | 2024-12-12 | 527.68 | 528.96 | 526.02 | 526.50 | 23580000 | -0.65% |
| >>> | 2024-12-11 | 525.00 | 530.61 | 524.59 | 529.92 | 32170000 | 1.79% |
| >>> | 2024-12-10 | 523.62 | 525.38 | 519.16 | 520.60 | 24350000 | -0.34% |
| >>> | 2024-12-09 | 525.55 | 526.35 | 521.22 | 522.38 | 20670000 | -0.78% |
| >>> | 2024-12-06 | 522.48 | 526.72 | 522.35 | 526.48 | 23762600 | 0.89% |
| >>> | 2024-12-05 | 523.31 | 524.04 | 521.42 | 521.81 | 18169600 | -0.28% |
| >>> | 2024-12-04 | 520.32 | 523.52 | 519.60 | 523.26 | 26086200 | 1.24% |
| >>> | 2024-12-03 | 513.95 | 517.15 | 513.37 | 516.87 | 18597900 | 0.31% |
| >>> | 2024-12-02 | 511.01 | 516.26 | 510.62 | 515.29 | 25147200 | 1.09% |
| >>> | 2024-11-29 | 505.93 | 510.34 | 505.31 | 509.74 | 15334000 | 0.88% |
| >>> | 2024-11-27 | 508.17 | 508.24 | 501.93 | 505.30 | 24957400 | -0.79% |
| >>> | 2024-11-26 | 508.08 | 510.14 | 507.23 | 509.31 | 26557100 | 0.54% |
| >>> | 2024-11-25 | 509.90 | 511.45 | 504.26 | 506.59 | 26375200 | 0.16% |
| >>> | 2024-11-22 | 504.42 | 506.53 | 502.78 | 505.79 | 23826600 | 0.16% |
| >>> | 2024-11-21 | 506.24 | 506.96 | 497.56 | 504.98 | 34526700 | 0.36% |
| >>> | 2024-11-20 | 503.16 | 503.48 | 496.56 | 503.17 | 29565500 | -0.06% |
| >>> | 2024-11-19 | 497.42 | 503.95 | 497.08 | 503.46 | 24523000 | 0.69% |
| >>> | 2024-11-18 | 498.13 | 502.14 | 496.73 | 500.02 | 27192700 | 0.69% |
| >>> | 2024-11-15 | 502.94 | 503.33 | 494.49 | 496.57 | 51461100 | -2.38% |
| >>> | 2024-11-14 | 511.91 | 512.79 | 507.77 | 508.69 | 28679500 | -0.69% |
| >>> | 2024-11-13 | 512.40 | 514.98 | 509.95 | 512.25 | 24567400 | -0.13% |
| >>> | 2024-11-12 | 513.77 | 514.66 | 509.83 | 512.91 | 25835300 | -0.18% |
| >>> | 2024-11-11 | 515.37 | 515.58 | 510.92 | 513.84 | 24167500 | -0.06% |
| >>> | 2024-11-08 | 513.04 | 514.92 | 512.41 | 514.14 | 22924500 | 0.12% |
| >>> | 2024-11-07 | 508.40 | 514.33 | 508.34 | 513.54 | 32853100 | 1.57% |
| >>> | 2024-11-06 | 500.56 | 506.41 | 499.60 | 505.58 | 43082200 | 2.72% |
| >>> | 2024-11-05 | 487.61 | 492.88 | 487.52 | 492.21 | 24353600 | 1.28% |
| >>> | 2024-11-04 | 486.82 | 489.38 | 484.25 | 486.01 | 23291600 | -0.29% |
| >>> | 2024-11-01 | 485.50 | 490.75 | 485.20 | 487.43 | 33655800 | 0.74% |
| >>> | 2024-10-31 | 492.38 | 492.43 | 483.75 | 483.85 | 41245200 | -2.52% |
| >>> | 2024-10-30 | 499.39 | 500.35 | 495.89 | 496.38 | 29756000 | -0.76% |
| >>> | 2024-10-29 | 495.72 | 501.35 | 493.85 | 500.16 | 28014100 | 0.96% |
| >>> | 2024-10-28 | 498.46 | 498.52 | 495.10 | 495.40 | 20477800 | 0.02% |
| >>> | 2024-10-25 | 495.14 | 500.28 | 494.43 | 495.32 | 38762100 | 0.61% |
| >>> | 2024-10-24 | 492.11 | 493.00 | 489.44 | 492.32 | 22024900 | 0.81% |
| >>> | 2024-10-23 | 493.59 | 494.25 | 485.05 | 488.36 | 39346600 | -1.53% |
| >>> | 2024-10-22 | 492.73 | 497.45 | 491.97 | 495.96 | 26685800 | 0.11% |
| >>> | 2024-10-21 | 493.25 | 496.23 | 491.31 | 495.42 | 30336500 | 0.19% |
| >>> | 2024-10-18 | 494.06 | 495.57 | 493.30 | 494.47 | 25335000 | 0.66% |
| >>> | 2024-10-17 | 496.44 | 496.49 | 491.19 | 491.25 | 27134000 | 0.07% |
| >>> | 2024-10-16 | 491.18 | 491.69 | 487.57 | 490.91 | 22996800 | 0.01% |
| >>> | 2024-10-15 | 497.83 | 498.50 | 488.68 | 490.85 | 34784500 | -1.34% |
| >>> | 2024-10-14 | 495.77 | 498.83 | 495.26 | 497.50 | 26060100 | 0.84% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice