Home

Nasdaq ETF (QQQ)

528.10
+5.05 (0.97%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
1/27/2025511.00517.99510.15514.2160,513,667514.21
1/24/2025533.02533.79528.15529.6320,108,846529.63
1/23/2025529.04532.76528.45532.6423,038,817532.64
1/22/2025529.57533.82529.26531.5133,467,801531.51
1/21/2025524.48525.97520.06524.8023,472,282524.80
1/17/2025522.85524.07513.11521.7453,344,486521.74
1/16/2025518.98519.06512.95513.0828,119,789513.08
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
1/02/2025514.30516.64505.71510.2336,179,433510.23
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
12/19/2024521.19521.76514.58515.4939,269,788514.66
12/18/2024535.15536.88515.01516.4754,371,595515.64
12/17/2024536.36537.48534.13535.8028,492,158534.94
12/16/2024533.08539.15533.00538.1732,083,818537.30
12/13/2024530.46533.17527.30530.5328,788,679529.68
12/12/2024527.68528.96526.02526.5023,513,573525.65
12/11/2024525.00530.61524.59529.9231,774,665529.07
12/10/2024523.62525.38519.16520.6024,290,564519.76
12/09/2024525.55526.35521.22522.3820,534,252521.54
12/06/2024522.48526.72522.35526.4823,762,911525.63
12/05/2024523.31524.04521.42521.8118,071,359520.97
12/04/2024520.32523.52519.60523.2625,993,370522.42
12/03/2024513.95517.15513.37516.8718,524,021516.04
12/02/2024511.01516.26510.62515.2925,097,049514.46
11/29/2024505.93510.34505.31509.7415,334,999508.92
11/27/2024508.17508.24501.93505.3024,957,756504.49
11/26/2024508.08510.14507.23509.3126,429,931508.49
11/25/2024509.90511.45504.26506.5926,034,114505.77
11/22/2024504.42506.53502.78505.7923,827,058504.98
11/21/2024506.24506.96497.56504.9834,378,595504.17
11/20/2024503.16503.48496.56503.1729,217,368502.36
11/19/2024497.42503.95497.08503.4624,346,128502.65
11/18/2024498.13502.14496.73500.0227,137,020499.21
11/15/2024502.94503.33494.49496.5751,586,149495.77
11/14/2024511.91512.79507.77508.6928,683,188507.87
11/13/2024512.40514.98509.95512.2524,544,454511.43
11/12/2024513.77514.66509.83512.9125,761,660512.08
11/11/2024515.37515.58510.92513.8424,092,769513.01
11/08/2024513.03514.92512.41514.1422,924,703513.31
11/07/2024508.40514.33508.34513.5432,879,185512.71
11/06/2024500.56506.41499.60505.5842,722,147504.77
11/05/2024487.61492.88487.52492.2123,928,846491.42
11/04/2024486.82489.38484.25486.0123,224,594485.23
11/01/2024485.50490.75485.20487.4333,781,550486.64
10/31/2024492.38492.43483.75483.8541,388,824483.07