Home

Nasdaq ETF (QQQ)

497.23
+1.68 (0.34%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025494.18503.74487.74495.5567,560,199495.55
3/03/2025511.52513.04493.58497.0544,216,785497.05
2/28/2025500.13508.78496.93508.1747,654,044508.17
2/27/2025518.13519.07500.05500.2752,070,950500.27
2/26/2025515.53519.66511.37514.5634,089,986514.56
2/25/2025519.24519.32509.44513.3248,876,307513.32
2/24/2025527.88529.07519.53519.8738,933,791519.87
2/21/2025538.38538.40525.71526.0848,101,250526.08
2/20/2025538.73539.10532.46537.2326,452,321537.23
2/19/2025538.57540.81536.46539.5219,559,490539.52
2/18/2025539.73540.00536.04539.3720,459,267539.37
2/14/2025536.01538.84535.67538.1517,875,543538.15
2/13/2025529.98536.22529.19535.9028,653,324535.90
2/12/2025522.30529.19521.95528.3024,856,433528.30
2/11/2025525.96529.92525.83527.9919,229,104527.99
2/10/2025527.22530.36526.75529.2520,759,022529.25
2/07/2025530.14532.10522.19522.9230,023,230522.92
2/06/2025527.36529.81525.74529.6019,377,932529.60
2/05/2025521.82527.01520.62526.8521,080,701526.85
2/04/2025518.63525.11518.23524.4725,899,879524.47
2/03/2025513.47520.85511.05518.1140,214,664518.11
1/31/2025526.92531.52521.19522.2938,888,720522.29
1/30/2025523.71526.10518.21523.0527,300,701523.05
1/29/2025522.46522.59516.90520.8326,293,301520.83
1/28/2025515.22523.00511.78521.8133,089,453521.81
1/27/2025511.00517.99510.15514.2160,513,855514.21
1/24/2025533.02533.79528.15529.6320,108,846529.63
1/23/2025529.04532.76528.45532.6423,038,817532.64
1/22/2025529.57533.82529.26531.5133,467,812531.51
1/21/2025524.48525.97520.06524.8023,472,282524.80
1/17/2025522.85524.07513.11521.7453,344,486521.74
1/16/2025518.98519.06512.95513.0828,119,887513.08
1/15/2025513.03517.85511.46516.7034,837,389516.70
1/14/2025508.74510.15501.59505.0833,675,572505.08
1/13/2025501.20506.02499.70505.5631,446,799505.56
1/10/2025511.48511.58503.92507.1940,904,828507.19
1/08/2025515.08516.92510.57515.2730,777,833515.27
1/07/2025525.59525.99513.28515.1836,569,668515.18
1/06/2025524.02527.92522.03524.5436,269,206524.54
1/03/2025513.35519.64512.53518.5829,059,978518.58
1/02/2025514.30516.64505.71510.2336,179,439510.23
12/31/2024515.610.00515.61511.230511.23
12/30/2024515.51519.36511.83515.6134,488,443515.61
12/27/2024526.01526.45517.86522.5633,839,715522.56
12/26/2024528.32531.24526.31529.6019,090,501529.60
12/24/2024524.83530.05524.19529.9617,558,882529.96
12/23/2024519.55523.25516.13522.8729,987,490522.87
12/20/2024510.44524.82509.29518.6660,859,859517.83
12/19/2024521.19521.76513.83514.6541,658,297513.82
12/18/2024535.15536.88515.01516.4754,371,601515.64
12/17/2024536.36537.48534.13535.8028,492,658534.94
12/16/2024533.08539.15533.00538.1732,083,819537.30
12/13/2024530.46533.17527.30530.5328,788,679529.68
12/12/2024527.68528.96526.02526.5023,525,235525.65
12/11/2024525.00530.61524.59529.9231,774,665529.07
12/10/2024523.62525.38519.16520.6024,290,564519.76
12/09/2024525.55526.35521.22522.3820,534,327521.54
12/06/2024522.48526.72522.35526.4823,762,911525.63
12/05/2024523.31524.04521.42521.8118,097,228520.97