Nasdaq ETF (QQQ)

647.05
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 6th, 6:45 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nasdaq ETF (QQQ)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/2026683.12683.65647.05647.05129,424,236647.05
11/04/2026688.43701.45687.87691.9562,136,146691.95
11/03/2026684.39688.69683.18685.2836,186,938685.28
11/02/2026695.32699.43680.33681.0954,956,534681.09
10/30/2026697.21698.63683.45690.4985,279,203690.49
10/29/2026716.54718.07711.62715.3438,219,853715.34
10/28/2026724.12726.14720.30725.6130,315,467725.61
10/27/2026715.12722.87713.59721.2530,819,982721.25
10/26/2026707.06715.25705.58712.2033,013,392712.20
10/23/2026702.20709.30701.16704.4030,224,713704.40
10/22/2026713.61715.43701.90704.4764,325,954704.47
10/21/2026722.22727.95719.71725.2032,553,882725.20
10/20/2026715.25722.75710.39717.6330,421,393717.63
10/19/2026719.61724.55716.57718.3637,124,000718.36
10/16/2026725.52725.96707.23709.8066,973,832709.80
10/15/2026718.55729.43715.43728.0050,542,670728.00
10/14/2026737.98740.53726.39728.9551,898,204728.95
10/13/2026739.52744.20738.83743.5728,714,953743.57
10/12/2026749.69749.79744.85746.0425,037,975746.04
10/09/2026752.55752.87748.37751.2722,524,732751.27
10/08/2026753.97757.18743.23747.5849,585,715747.58
10/07/2026753.79758.30751.75757.7325,408,701757.73
10/06/2026760.52762.86759.10759.6626,547,989759.66
10/05/2026749.35756.92749.08756.2025,577,256756.20
10/02/2026751.31754.54747.53749.5834,503,915749.58
10/01/2026742.51744.67736.25742.0335,725,100742.03
9/30/2026740.19745.10739.46739.7729,751,828739.77
9/29/2026740.15740.58735.34737.9327,027,542737.93
9/28/2026740.46741.42731.63736.5341,740,036736.53
9/25/2026742.83745.91739.64744.5030,303,393744.50
9/24/2026735.29742.66734.62741.1028,956,881741.10
9/23/2026746.97747.13738.19741.2133,139,574741.21
9/22/2026740.98748.35740.93747.4640,083,737747.46
9/21/2026727.89743.22727.81741.4746,973,478741.47
9/18/2026718.83721.73715.08721.4548,578,734720.70
9/17/2026715.95718.04713.32716.9237,344,512716.17
9/16/2026708.00711.88700.00704.7235,526,835703.99
9/15/2026708.80709.53703.63704.5426,586,269703.81
9/14/2026703.33712.95702.74709.1835,241,774708.44
9/11/2026715.68717.63713.63714.8826,722,802714.14
9/10/2026707.55712.06706.86708.6931,338,602707.95
9/09/2026716.40719.70714.02716.3126,719,783715.56
9/08/2026720.91721.89715.57718.3628,379,541717.61
9/04/2026719.34721.86716.56718.9633,071,191718.21
9/03/2026710.85718.91709.69717.6729,477,214716.92
9/02/2026707.10709.80705.10709.2423,684,870708.50
9/01/2026707.39712.30704.66707.6435,198,660706.90
8/31/2026715.17717.58713.16716.7632,195,027716.01
8/28/2026719.74724.13715.09716.4334,274,061715.68
8/27/2026716.93721.35714.52721.1128,874,750720.36
8/26/2026708.41713.02707.97711.3720,352,659710.63
8/25/2026711.22714.04707.45710.7223,749,714709.98
8/24/2026709.66709.79702.70706.3237,366,962705.59
8/21/2026715.23715.67709.20713.4433,399,447712.70
8/20/2026712.09714.94708.52710.9333,357,194710.19
8/19/2026720.39721.50712.61716.0835,752,704715.34
8/18/2026720.21722.13715.92717.5148,902,516716.76
8/17/2026732.95734.58729.27729.8726,416,203729.11
8/14/2026733.41734.39728.32731.0723,790,951730.31
8/13/2026725.15733.96724.03732.0731,574,867731.31
8/12/2026727.08727.25722.92723.7029,040,687722.95
8/11/2026723.29723.35715.50718.4529,256,856717.70
8/10/2026722.39724.67720.33720.8726,185,270720.12
8/07/2026720.15723.63716.51723.0331,081,747722.28
8/06/2026710.82719.32708.50714.6532,990,844713.91