Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 464.46 | 465.05 | 452.63 | 457.48 | 42780000 | 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% |
| >>> | 2025-02-24 | 527.88 | 529.07 | 519.53 | 519.87 | 39270000 | -1.18% |
| >>> | 2025-02-21 | 538.38 | 538.40 | 525.71 | 526.08 | 47090000 | -2.08% |
| >>> | 2025-02-20 | 538.73 | 539.10 | 532.46 | 537.23 | 26550000 | -0.42% |
| >>> | 2025-02-19 | 538.57 | 540.81 | 536.46 | 539.52 | 19670000 | 0.03% |
| >>> | 2025-02-18 | 539.73 | 540.00 | 536.04 | 539.37 | 20570000 | 0.23% |
| >>> | 2025-02-14 | 536.01 | 538.84 | 535.67 | 538.15 | 17860000 | 0.42% |
| >>> | 2025-02-13 | 529.98 | 536.22 | 529.19 | 535.90 | 28710000 | 1.44% |
| >>> | 2025-02-12 | 522.30 | 529.19 | 521.95 | 528.30 | 25010000 | 0.06% |
| >>> | 2025-02-11 | 525.96 | 529.92 | 525.83 | 527.99 | 19330000 | -0.24% |
| >>> | 2025-02-10 | 527.22 | 530.36 | 526.75 | 529.25 | 20850000 | 1.21% |
| >>> | 2025-02-07 | 530.14 | 532.10 | 522.19 | 522.92 | 29610000 | -1.26% |
| >>> | 2025-02-06 | 527.36 | 529.81 | 525.74 | 529.60 | 19430000 | 0.52% |
| >>> | 2025-02-05 | 521.82 | 527.01 | 520.62 | 526.85 | 21130000 | 0.45% |
| >>> | 2025-02-04 | 518.63 | 525.11 | 518.23 | 524.47 | 26050000 | 1.23% |
| >>> | 2025-02-03 | 513.47 | 520.85 | 511.05 | 518.11 | 40580000 | -0.8% |
| >>> | 2025-01-31 | 526.92 | 531.52 | 521.19 | 522.29 | 38850000 | -0.15% |
| >>> | 2025-01-30 | 523.71 | 526.10 | 518.21 | 523.05 | 27430000 | 0.43% |
| >>> | 2025-01-29 | 522.46 | 522.59 | 516.90 | 520.83 | 26650000 | -0.19% |
| >>> | 2025-01-28 | 515.22 | 523.00 | 511.78 | 521.81 | 33190000 | 1.48% |
| >>> | 2025-01-27 | 511.00 | 517.99 | 510.15 | 514.21 | 60770000 | -2.91% |
| >>> | 2025-01-24 | 533.02 | 533.79 | 528.15 | 529.63 | 19880000 | -0.57% |
| >>> | 2025-01-23 | 529.04 | 532.76 | 528.45 | 532.64 | 23100000 | 0.21% |
| >>> | 2025-01-22 | 529.57 | 533.82 | 529.26 | 531.51 | 33590000 | 1.28% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice