Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 519.44 | 520.68 | 511.93 | 519.11 | 67380000 | -0.16% |
| >>> | 2025-05-29 | 526.33 | 526.48 | 517.32 | 519.93 | 58720000 | 0.2% |
| >>> | 2025-05-28 | 522.18 | 523.68 | 518.39 | 518.91 | 46640000 | -0.44% |
| >>> | 2025-05-27 | 516.15 | 521.71 | 514.59 | 521.22 | 47230000 | 2.35% |
| >>> | 2025-05-23 | 506.18 | 511.84 | 505.58 | 509.24 | 58370000 | -0.93% |
| >>> | 2025-05-22 | 513.66 | 517.71 | 512.30 | 514.00 | 55610000 | 0.19% |
| >>> | 2025-05-21 | 516.27 | 523.00 | 511.24 | 513.04 | 71290000 | -1.39% |
| >>> | 2025-05-20 | 519.47 | 520.93 | 516.66 | 520.27 | 42520000 | -0.33% |
| >>> | 2025-05-19 | 514.24 | 522.53 | 514.24 | 522.01 | 52540000 | 0.1% |
| >>> | 2025-05-16 | 520.66 | 521.70 | 517.10 | 521.51 | 48390000 | 0.44% |
| >>> | 2025-05-15 | 516.52 | 521.93 | 515.17 | 519.25 | 50150000 | 0.11% |
| >>> | 2025-05-14 | 516.77 | 519.23 | 515.75 | 518.68 | 47010000 | 0.6% |
| >>> | 2025-05-13 | 509.16 | 517.39 | 508.42 | 515.59 | 53270000 | 1.52% |
| >>> | 2025-05-12 | 506.99 | 507.89 | 501.48 | 507.85 | 45090000 | 4.07% |
| >>> | 2025-05-09 | 490.21 | 491.54 | 486.20 | 487.97 | 27770000 | -0.07% |
| >>> | 2025-05-08 | 488.53 | 492.70 | 484.17 | 488.29 | 39580000 | 1.03% |
| >>> | 2025-05-07 | 482.08 | 485.80 | 476.78 | 483.30 | 38110000 | 0.39% |
| >>> | 2025-05-06 | 479.56 | 485.05 | 478.19 | 481.41 | 32790000 | -0.93% |
| >>> | 2025-05-05 | 484.60 | 489.03 | 484.10 | 485.93 | 28310000 | -0.59% |
| >>> | 2025-05-02 | 486.54 | 490.91 | 484.83 | 488.83 | 39220000 | 1.48% |
| >>> | 2025-05-01 | 483.41 | 487.18 | 480.74 | 481.68 | 43320000 | 1.31% |
| >>> | 2025-04-30 | 467.13 | 477.20 | 462.43 | 475.47 | 46810000 | -0.01% |
| >>> | 2025-04-29 | 470.17 | 476.42 | 469.59 | 475.53 | 30610000 | 0.66% |
| >>> | 2025-04-28 | 473.03 | 474.81 | 466.03 | 472.41 | 33550000 | -0.03% |
| >>> | 2025-04-25 | 466.97 | 473.09 | 465.39 | 472.56 | 38700000 | 1.11% |
| >>> | 2025-04-24 | 456.48 | 467.66 | 455.83 | 467.35 | 45960000 | 2.81% |
| >>> | 2025-04-23 | 458.17 | 463.38 | 452.88 | 454.56 | 55800000 | 2.27% |
| >>> | 2025-04-22 | 438.82 | 447.58 | 437.62 | 444.48 | 52300000 | 2.63% |
| >>> | 2025-04-21 | 438.23 | 439.08 | 427.93 | 433.11 | 44150000 | -2.47% |
| >>> | 2025-04-17 | 447.17 | 447.75 | 441.36 | 444.10 | 44840000 | -0.02% |
| >>> | 2025-04-16 | 449.03 | 452.62 | 437.76 | 444.18 | 48980000 | -3.02% |
| >>> | 2025-04-15 | 458.54 | 462.38 | 456.15 | 457.99 | 35400000 | 0.11% |
| >>> | 2025-04-14 | 464.46 | 465.05 | 452.63 | 457.48 | 43940000 | 0.68% |
| >>> | 2025-04-11 | 444.65 | 455.79 | 441.33 | 454.40 | 52480000 | 1.84% |
| >>> | 2025-04-10 | 453.56 | 455.59 | 432.63 | 446.18 | 108380000 | -4.25% |
| >>> | 2025-04-09 | 415.57 | 467.83 | 415.43 | 466.00 | 142880000 | 12.0% |
| >>> | 2025-04-08 | 438.16 | 443.14 | 409.79 | 416.06 | 101250000 | -1.8% |
| >>> | 2025-04-07 | 408.66 | 443.14 | 402.39 | 423.69 | 161560000 | 0.24% |
| >>> | 2025-04-04 | 438.14 | 440.37 | 422.67 | 422.67 | 117090000 | -6.21% |
| >>> | 2025-04-03 | 456.44 | 460.07 | 450.14 | 450.66 | 70460000 | -5.35% |
| >>> | 2025-04-02 | 466.12 | 479.56 | 465.86 | 476.15 | 49890000 | 0.73% |
| >>> | 2025-04-01 | 467.30 | 473.63 | 464.42 | 472.70 | 41160000 | 0.81% |
| >>> | 2025-03-31 | 461.92 | 469.86 | 457.33 | 468.92 | 53000000 | -0.0% |
| >>> | 2025-03-28 | 479.81 | 480.52 | 468.05 | 468.94 | 46360000 | -2.63% |
| >>> | 2025-03-27 | 482.41 | 486.58 | 480.25 | 481.62 | 33470000 | -0.57% |
| >>> | 2025-03-26 | 492.30 | 493.16 | 482.82 | 484.38 | 35040000 | -1.84% |
| >>> | 2025-03-25 | 491.39 | 493.62 | 490.42 | 493.46 | 26040000 | 0.57% |
| >>> | 2025-03-24 | 487.74 | 491.51 | 484.40 | 490.66 | 34570000 | 2.04% |
| >>> | 2025-03-21 | 474.08 | 481.61 | 472.91 | 480.84 | 42230000 | 0.33% |
| >>> | 2025-03-20 | 476.88 | 484.55 | 476.18 | 479.26 | 36780000 | -0.34% |
| >>> | 2025-03-19 | 476.81 | 485.33 | 474.87 | 480.89 | 40430000 | 1.34% |
| >>> | 2025-03-18 | 479.41 | 479.61 | 472.41 | 474.54 | 39070000 | -1.7% |
| >>> | 2025-03-17 | 479.61 | 485.84 | 477.80 | 482.77 | 41740000 | 0.65% |
| >>> | 2025-03-14 | 473.73 | 480.56 | 473.12 | 479.66 | 43560000 | 2.42% |
| >>> | 2025-03-13 | 476.25 | 476.28 | 466.43 | 468.34 | 46560000 | -1.8% |
| >>> | 2025-03-12 | 479.16 | 481.06 | 471.79 | 476.92 | 46970000 | 1.13% |
| >>> | 2025-03-11 | 472.35 | 478.81 | 467.01 | 471.60 | 68760000 | -0.24% |
| >>> | 2025-03-10 | 483.45 | 483.97 | 468.66 | 472.73 | 76670000 | -3.88% |
| >>> | 2025-03-07 | 487.16 | 493.28 | 480.53 | 491.79 | 54710000 | 0.74% |
| >>> | 2025-03-06 | 493.69 | 498.58 | 486.20 | 488.20 | 57570000 | -2.75% |
| >>> | 2025-03-05 | 496.20 | 503.63 | 491.26 | 502.01 | 46320000 | 1.3% |
| >>> | 2025-03-04 | 494.18 | 503.74 | 487.74 | 495.55 | 67880000 | -0.3% |
| >>> | 2025-03-03 | 511.52 | 513.04 | 493.58 | 497.05 | 44590000 | -2.19% |
| >>> | 2025-02-28 | 500.13 | 508.78 | 496.93 | 508.17 | 47650000 | 1.58% |
| >>> | 2025-02-27 | 518.13 | 519.07 | 500.05 | 500.27 | 52450000 | -2.78% |
| >>> | 2025-02-26 | 515.53 | 519.66 | 511.37 | 514.56 | 34460000 | 0.24% |
| >>> | 2025-02-25 | 519.24 | 519.32 | 509.44 | 513.32 | 48940000 | -1.26% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice