Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 560.24 | 560.80 | 556.66 | 556.72 | 42863825 | 0.09% |
| >>> | 2025-07-14 | 553.99 | 556.95 | 551.63 | 556.21 | 36453300 | 0.36% |
| >>> | 2025-07-11 | 553.30 | 555.79 | 552.05 | 554.20 | 39569500 | -0.23% |
| >>> | 2025-07-10 | 556.89 | 557.30 | 552.75 | 555.45 | 34710000 | -0.14% |
| >>> | 2025-07-09 | 554.48 | 557.63 | 553.10 | 556.25 | 43050000 | 0.71% |
| >>> | 2025-07-08 | 553.38 | 554.01 | 551.10 | 552.34 | 36150000 | 0.06% |
| >>> | 2025-07-07 | 553.52 | 554.34 | 549.58 | 552.03 | 45350000 | -0.75% |
| >>> | 2025-07-03 | 553.18 | 557.20 | 553.18 | 556.22 | 26440000 | 0.98% |
| >>> | 2025-07-02 | 546.16 | 551.00 | 546.12 | 550.80 | 36540000 | 0.7% |
| >>> | 2025-07-01 | 549.73 | 550.71 | 544.66 | 546.99 | 56170000 | -0.84% |
| >>> | 2025-06-30 | 551.26 | 552.80 | 549.01 | 551.64 | 45550000 | 0.65% |
| >>> | 2025-06-27 | 547.26 | 549.99 | 544.55 | 548.09 | 57580000 | 0.34% |
| >>> | 2025-06-26 | 543.35 | 546.67 | 541.52 | 546.22 | 43810000 | 0.94% |
| >>> | 2025-06-25 | 542.06 | 543.31 | 539.38 | 541.16 | 44800000 | 0.26% |
| >>> | 2025-06-24 | 536.89 | 540.70 | 536.27 | 539.78 | 45440000 | 1.53% |
| >>> | 2025-06-23 | 526.81 | 532.17 | 523.65 | 531.65 | 50670000 | 0.91% |
| >>> | 2025-06-20 | 532.26 | 533.56 | 524.88 | 526.83 | 61640000 | -0.41% |
| >>> | 2025-06-18 | 530.10 | 532.55 | 527.40 | 528.99 | 43980000 | -0.02% |
| >>> | 2025-06-17 | 531.71 | 533.33 | 527.91 | 529.08 | 42180000 | -0.98% |
| >>> | 2025-06-16 | 530.50 | 535.37 | 530.45 | 534.29 | 37620000 | 1.39% |
| >>> | 2025-06-13 | 527.68 | 531.87 | 525.73 | 526.96 | 55810000 | -1.26% |
| >>> | 2025-06-12 | 531.09 | 534.64 | 530.84 | 533.66 | 34100000 | 0.23% |
| >>> | 2025-06-11 | 535.62 | 536.78 | 530.11 | 532.41 | 53700000 | -0.34% |
| >>> | 2025-06-10 | 531.17 | 534.90 | 528.89 | 534.21 | 40660000 | 0.66% |
| >>> | 2025-06-09 | 530.14 | 532.35 | 529.01 | 530.70 | 33690000 | 0.15% |
| >>> | 2025-06-06 | 530.00 | 531.80 | 528.21 | 529.92 | 42470000 | 0.98% |
| >>> | 2025-06-05 | 530.18 | 533.05 | 522.66 | 524.79 | 61290000 | -0.75% |
| >>> | 2025-06-04 | 528.01 | 529.84 | 525.97 | 528.77 | 41360000 | 0.28% |
| >>> | 2025-06-03 | 523.56 | 528.74 | 522.69 | 527.30 | 44070000 | 0.78% |
| >>> | 2025-06-02 | 517.24 | 523.45 | 515.97 | 523.21 | 44760000 | 0.79% |
| >>> | 2025-05-30 | 519.44 | 520.68 | 511.93 | 519.11 | 67660000 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice