Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 597.95 | 605.51 | 596.37 | 603.93 | 69102906 | 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% |
| >>> | 2025-09-09 | 579.67 | 580.94 | 577.04 | 580.51 | 44007600 | 0.28% |
| >>> | 2025-09-08 | 578.37 | 580.84 | 577.77 | 578.87 | 46371400 | 0.49% |
| >>> | 2025-09-05 | 580.49 | 581.12 | 571.53 | 576.06 | 68342500 | 0.14% |
| >>> | 2025-09-04 | 570.74 | 575.60 | 569.03 | 575.23 | 47526300 | 0.91% |
| >>> | 2025-09-03 | 569.23 | 571.70 | 566.73 | 570.07 | 54230200 | 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 | 56030400 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice