Skip to main content

Nasdaq ETF (NQ:QQQ)

545.33 -6.31 (-1.14%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.