Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ:QQQ)

556.22 +5.42 (+0.98%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 553.18 557.20 553.18 556.22 26,445,660 +5.42(+0.98%)
Jul 02, 2025 546.16 550.91 546.12 550.80 36,549,468 +3.81(+0.70%)
Jul 01, 2025 549.73 550.71 544.66 546.99 56,112,768 -4.65(-0.84%)
Jun 30, 2025 551.26 552.80 549.01 551.64 45,667,988 +3.55(+0.65%)
Jun 27, 2025 547.26 549.99 544.54 548.09 57,665,600 +1.87(+0.34%)
Jun 26, 2025 543.35 546.67 541.52 546.22 43,928,352 +5.06(+0.94%)
Jun 25, 2025 542.06 543.31 539.38 541.16 44,780,724 +1.38(+0.26%)
Jun 24, 2025 536.89 540.70 536.27 539.78 45,714,624 +8.13(+1.53%)
Jun 23, 2025 526.81 532.17 523.65 531.65 50,397,896 +5.41(+1.03%)
Jun 20, 2025 531.66 532.96 524.29 526.24 61,952,676 -2.16(-0.41%)
Jun 18, 2025 529.50 531.95 526.81 528.40 44,041,144 -0.09(-0.02%)
Jun 17, 2025 531.11 532.73 527.32 528.49 42,126,312 -5.20(-0.98%)
Jun 16, 2025 529.90 534.77 529.86 533.69 37,558,288 +7.32(+1.39%)
Jun 13, 2025 527.09 531.27 525.14 526.37 56,140,068 -6.69(-1.26%)
Jun 12, 2025 530.49 534.04 530.25 533.06 34,206,340 +1.25(+0.23%)
Jun 11, 2025 535.02 536.18 529.51 531.81 53,594,220 -1.80(-0.34%)
Jun 10, 2025 530.57 534.30 528.30 533.61 40,787,868 +3.51(+0.66%)
Jun 09, 2025 529.54 531.75 528.42 530.11 33,783,816 +0.78(+0.15%)
Jun 06, 2025 529.40 531.20 527.62 529.33 42,514,800 +5.12(+0.98%)
Jun 05, 2025 529.59 532.45 522.07 524.20 61,298,168 -3.98(-0.75%)
Jun 04, 2025 527.42 529.25 525.38 528.18 41,407,684 +1.47(+0.28%)
Jun 03, 2025 522.97 528.15 522.10 526.71 44,222,316 +4.08(+0.78%)
Jun 02, 2025 516.66 522.86 515.39 522.62 44,711,276 +4.10(+0.79%)
May 30, 2025 518.86 520.10 511.36 518.53 67,739,656 -0.82(-0.16%)
May 29, 2025 525.74 525.89 516.74 519.35 58,684,800 +1.02(+0.20%)
May 28, 2025 521.59 523.09 517.82 518.33 45,848,000 -2.31(-0.44%)
May 27, 2025 515.57 521.12 514.01 520.63 47,217,444 +11.97(+2.35%)
May 23, 2025 505.61 511.27 505.01 508.67 58,469,980 -4.75(-0.93%)
May 22, 2025 513.08 517.13 511.73 513.42 55,617,684 +0.96(+0.19%)
May 21, 2025 515.69 522.41 510.67 512.46 71,322,896 -7.22(-1.39%)
May 20, 2025 518.89 520.35 516.08 519.69 42,522,888 -1.74(-0.33%)
May 19, 2025 513.66 521.94 513.66 521.42 52,531,728 +0.50(+0.10%)
May 16, 2025 520.08 521.12 516.52 520.92 48,673,436 +2.26(+0.44%)
May 15, 2025 515.94 521.34 514.59 518.67 50,267,308 +0.57(+0.11%)
May 14, 2025 516.19 518.64 515.17 518.10 47,049,808 +3.09(+0.60%)
May 13, 2025 508.59 516.81 507.85 515.01 53,419,432 +7.73(+1.52%)
May 12, 2025 506.42 507.32 500.92 507.28 45,087,968 +19.86(+4.07%)
May 09, 2025 489.66 490.99 485.65 487.42 27,798,920 -0.32(-0.07%)
May 08, 2025 487.98 492.15 483.63 487.74 40,353,140 +4.98(+1.03%)
May 07, 2025 481.54 485.25 476.25 482.76 38,097,808 +1.89(+0.39%)
May 06, 2025 479.02 484.51 477.65 480.87 32,666,690 -4.51(-0.93%)
May 05, 2025 484.06 488.48 483.56 485.38 28,311,684 -2.90(-0.59%)
May 02, 2025 485.99 490.36 484.29 488.28 39,361,196 +7.14(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.