Skip to main content

Nasdaq ETF (NQ: QQQ )

483.85 -12.53 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 492.38 492.43 483.75 483.85 41,278,536 -12.53(-2.52%)
Oct 30, 2024 499.39 500.35 495.89 496.38 29,675,256 -3.78(-0.76%)
Oct 29, 2024 495.72 501.35 493.85 500.16 28,040,888 +4.76(+0.96%)
Oct 28, 2024 498.46 498.52 495.10 495.40 20,458,916 +0.08(+0.02%)
Oct 25, 2024 495.14 500.28 494.43 495.32 38,762,144 +3.00(+0.61%)
Oct 24, 2024 492.11 493.00 489.44 492.32 22,116,512 +3.96(+0.81%)
Oct 23, 2024 493.59 494.25 485.05 488.36 39,414,048 -7.60(-1.53%)
Oct 22, 2024 492.73 497.44 491.97 495.96 26,658,028 +0.54(+0.11%)
Oct 21, 2024 493.25 496.23 491.31 495.42 30,288,388 +0.95(+0.19%)
Oct 18, 2024 494.06 495.57 493.30 494.47 25,588,416 +3.22(+0.66%)
Oct 17, 2024 496.44 496.49 491.19 491.25 27,376,172 +0.34(+0.07%)
Oct 16, 2024 491.18 491.69 487.57 490.91 22,950,902 +0.06(+0.01%)
Oct 15, 2024 497.83 498.50 488.68 490.85 34,744,372 -6.65(-1.34%)
Oct 14, 2024 495.77 498.83 495.26 497.50 26,058,396 +4.14(+0.84%)
Oct 11, 2024 490.74 494.39 490.17 493.36 20,644,764 +0.77(+0.16%)
Oct 10, 2024 490.85 494.47 489.53 492.59 25,714,716 -0.56(-0.11%)
Oct 09, 2024 489.00 493.73 487.95 493.15 24,964,692 +3.85(+0.79%)
Oct 08, 2024 484.66 489.99 483.85 489.30 28,246,784 +7.20(+1.49%)
Oct 07, 2024 485.39 486.57 480.87 482.10 24,935,990 -5.22(-1.07%)
Oct 04, 2024 487.45 487.88 482.38 487.32 30,671,312 +5.73(+1.19%)
Oct 03, 2024 479.74 484.55 478.99 481.59 25,289,808 -0.36(-0.07%)
Oct 02, 2024 480.36 483.88 477.72 481.95 23,881,012 +0.68(+0.14%)
Oct 01, 2024 487.70 488.00 477.40 481.27 42,666,824 -6.80(-1.39%)
Sep 30, 2024 485.78 488.41 482.92 488.07 30,309,334 +1.32(+0.27%)
Sep 27, 2024 490.50 490.64 485.56 486.75 22,851,672 -2.72(-0.56%)
Sep 26, 2024 493.37 493.70 485.80 489.47 32,347,568 +3.65(+0.75%)
Sep 25, 2024 484.74 487.79 484.60 485.82 26,484,040 +0.45(+0.09%)
Sep 24, 2024 484.46 486.33 480.17 485.37 25,917,004 +2.33(+0.48%)
Sep 23, 2024 482.95 484.14 481.60 483.04 25,441,550 +1.28(+0.27%)
Sep 20, 2024 481.81 483.01 477.63 481.76 35,221,008 -0.92(-0.19%)
Sep 19, 2024 481.93 485.55 479.82 482.68 53,013,072 +11.90(+2.53%)
Sep 18, 2024 474.03 478.16 470.17 470.78 39,874,236 -2.05(-0.43%)
Sep 17, 2024 475.62 476.93 470.31 472.83 30,086,936 +0.25(+0.05%)
Sep 16, 2024 472.53 473.19 469.23 472.58 22,591,006 -2.10(-0.44%)
Sep 13, 2024 471.82 475.86 471.59 474.67 29,191,636 +2.12(+0.45%)
Sep 12, 2024 467.99 473.38 466.19 472.56 40,267,008 +4.59(+0.98%)
Sep 11, 2024 459.26 468.71 450.65 467.96 58,073,124 +9.95(+2.17%)
Sep 10, 2024 455.60 458.53 451.60 458.02 29,706,058 +4.19(+0.92%)
Sep 09, 2024 452.42 454.82 449.19 453.82 33,010,150 +5.76(+1.29%)
Sep 06, 2024 459.68 460.57 447.56 448.06 50,701,136 -12.33(-2.68%)
Sep 05, 2024 458.33 464.71 457.30 460.39 34,420,968 +0.43(+0.09%)
Sep 04, 2024 458.03 463.80 457.09 459.96 32,620,662 -1.20(-0.26%)
Sep 03, 2024 472.54 472.67 458.76 461.16 45,147,132 -14.44(-3.04%)
Aug 30, 2024 474.37 476.23 469.85 475.60 33,573,588 +5.60(+1.19%)
Aug 29, 2024 472.62 477.26 468.71 470.00 41,194,596 -0.69(-0.15%)
Aug 28, 2024 475.62 476.35 467.23 470.69 37,309,680 -5.40(-1.13%)
Aug 27, 2024 473.02 477.17 471.05 476.09 27,455,562 +1.42(+0.30%)
Aug 26, 2024 478.78 479.71 472.58 474.67 27,497,194 -4.65(-0.97%)
Aug 23, 2024 478.57 482.06 474.61 479.33 36,112,888 +5.14(+1.08%)
Aug 22, 2024 484.16 484.86 473.14 474.18 37,748,288 -7.64(-1.59%)
Aug 21, 2024 480.38 483.69 478.65 481.82 25,761,138 +2.24(+0.47%)
Aug 20, 2024 479.68 482.26 477.88 479.59 29,291,718 -1.01(-0.21%)
Aug 19, 2024 474.50 480.63 472.71 480.60 23,720,580 +6.23(+1.31%)
Aug 16, 2024 471.96 475.74 470.99 474.36 38,660,640 +0.61(+0.13%)
Aug 15, 2024 468.10 474.15 467.72 473.75 38,283,708 +11.67(+2.53%)
Aug 14, 2024 462.86 464.46 457.76 462.08 34,810,624 +0.15(+0.03%)
Aug 13, 2024 455.18 462.20 455.04 461.93 40,098,156 +11.18(+2.48%)
Aug 12, 2024 450.76 453.73 447.93 450.75 27,815,180 +0.97(+0.22%)
Aug 09, 2024 446.11 451.43 444.99 449.78 33,649,188 +2.34(+0.52%)
Aug 08, 2024 440.44 448.36 433.55 447.44 47,862,584 +13.28(+3.06%)
Aug 07, 2024 445.86 448.37 433.76 434.16 55,528,248 -4.75(-1.08%)
Aug 06, 2024 436.62 446.44 433.95 438.91 63,245,844 +4.15(+0.96%)
Aug 05, 2024 424.11 441.67 422.86 434.76 87,692,096 -13.36(-2.98%)
Aug 02, 2024 450.26 452.93 443.85 448.12 66,676,172 -10.89(-2.37%)
Aug 01, 2024 471.10 474.88 455.34 459.01 56,589,196 -11.39(-2.42%)
Jul 31, 2024 467.21 472.13 465.75 470.41 44,475,340 +13.52(+2.96%)
Jul 30, 2024 465.20 465.91 453.51 456.89 41,194,144 -6.36(-1.37%)
Jul 29, 2024 465.06 467.25 460.97 463.25 28,205,768 +0.93(+0.20%)
Jul 26, 2024 462.00 465.28 459.12 462.32 40,166,952 +4.69(+1.03%)
Jul 25, 2024 463.07 467.28 454.99 457.63 59,275,728 -5.10(-1.10%)
Jul 24, 2024 473.15 473.52 461.86 462.73 58,764,072 -17.22(-3.59%)
Jul 23, 2024 480.73 483.75 479.47 479.95 23,276,286 -1.70(-0.35%)
Jul 22, 2024 480.49 482.67 477.04 481.64 40,297,100 +7.07(+1.49%)
Jul 19, 2024 478.48 481.01 473.27 474.57 42,206,556 -4.24(-0.89%)
Jul 18, 2024 484.85 485.03 475.60 478.82 49,362,484 -2.28(-0.47%)
Jul 17, 2024 487.60 488.11 481.02 481.09 56,693,236 -14.55(-2.94%)
Jul 16, 2024 496.92 497.74 492.46 495.64 26,376,422 +0.19(+0.04%)
Jul 15, 2024 495.91 500.31 493.40 495.45 31,228,730 +1.33(+0.27%)
Jul 12, 2024 491.82 498.92 491.35 494.13 37,162,072 +2.89(+0.59%)
Jul 11, 2024 502.36 502.57 490.04 491.24 49,963,420 -11.01(-2.19%)
Jul 10, 2024 499.01 502.81 497.69 502.25 28,105,694 +5.18(+1.04%)
Jul 09, 2024 498.17 499.30 495.54 497.07 25,768,084 +0.43(+0.09%)
Jul 08, 2024 495.83 497.20 494.81 496.64 22,362,926 +1.18(+0.24%)
Jul 05, 2024 491.20 495.90 490.90 495.46 28,612,764 +5.11(+1.04%)
Jul 03, 2024 485.54 490.48 485.54 490.35 18,151,482 +4.05(+0.83%)
Jul 02, 2024 479.74 486.36 479.61 486.30 27,142,788 +5.05(+1.05%)
Jul 01, 2024 479.37 481.81 475.59 481.24 24,904,890 +2.81(+0.59%)
Jun 28, 2024 481.73 486.52 477.79 478.44 34,932,564 -2.50(-0.52%)
Jun 27, 2024 479.45 482.42 478.63 480.93 26,234,576 +1.24(+0.26%)
Jun 26, 2024 477.88 480.25 477.46 479.70 22,873,032 +0.99(+0.21%)
Jun 25, 2024 475.40 479.01 474.45 478.71 29,615,116 +5.41(+1.14%)
Jun 24, 2024 477.51 479.26 473.15 473.30 37,761,920 -5.45(-1.14%)
Jun 21, 2024 479.75 481.09 477.24 478.75 39,624,320 -1.29(-0.27%)
Jun 20, 2024 484.97 485.38 478.19 480.03 33,975,072 -3.73(-0.77%)
Jun 18, 2024 483.56 484.45 481.99 483.76 24,515,348 +0.15(+0.03%)
Jun 17, 2024 478.03 485.40 476.71 483.61 37,139,772 +5.85(+1.23%)
Jun 14, 2024 475.10 477.83 474.63 477.76 23,442,950 +2.46(+0.52%)
Jun 13, 2024 476.29 476.96 473.00 475.30 25,903,014 +2.56(+0.54%)
Jun 12, 2024 470.58 475.08 469.88 472.73 34,585,508 +6.11(+1.31%)
Jun 11, 2024 462.15 466.74 460.65 466.62 22,092,128 +3.18(+0.69%)
Jun 10, 2024 460.44 463.80 460.15 463.44 20,807,580 +1.86(+0.40%)
Jun 07, 2024 461.62 464.35 460.46 461.58 26,416,152 -0.41(-0.09%)
Jun 06, 2024 462.83 463.15 460.81 461.99 22,016,912 -0.16(-0.03%)
Jun 05, 2024 456.61 462.23 453.05 462.14 33,899,356 +9.13(+2.02%)
Jun 04, 2024 451.52 454.21 449.78 453.01 23,812,990 +1.24(+0.27%)
Jun 03, 2024 453.21 454.22 446.56 451.78 33,114,656 +2.41(+0.54%)
May 31, 2024 450.43 451.13 441.73 449.36 56,278,556 -0.84(-0.19%)
May 30, 2024 454.14 454.28 448.87 450.20 30,853,314 -4.88(-1.07%)
May 29, 2024 454.12 456.87 454.00 455.08 29,786,662 -3.23(-0.70%)
May 28, 2024 457.81 458.37 455.32 458.31 26,428,300 +1.72(+0.38%)
May 24, 2024 453.93 457.86 452.21 456.58 29,759,556 +4.28(+0.95%)
May 23, 2024 459.17 459.20 450.50 452.30 40,982,284 -2.04(-0.45%)
May 22, 2024 454.70 455.45 451.73 454.35 25,135,408 -0.09(-0.02%)
May 21, 2024 451.69 454.63 451.49 454.44 23,257,044 +0.89(+0.20%)
May 20, 2024 450.63 454.22 450.44 453.55 24,722,996 +3.14(+0.70%)
May 17, 2024 450.76 451.37 448.20 450.41 35,935,000 -0.22(-0.05%)
May 16, 2024 451.36 453.33 450.46 450.63 34,930,152 -0.92(-0.20%)
May 15, 2024 447.09 451.80 445.56 451.55 41,471,208 +6.95(+1.56%)
May 14, 2024 441.33 445.13 441.14 444.60 34,684,872 +2.84(+0.64%)
May 13, 2024 442.66 442.76 440.33 441.76 23,072,998 +1.02(+0.23%)
May 10, 2024 441.22 442.98 439.18 440.74 27,197,902 +1.04(+0.24%)
May 09, 2024 439.01 440.28 437.15 439.70 24,611,830 +0.96(+0.22%)
May 08, 2024 436.36 440.16 436.24 438.75 24,969,236 -0.26(-0.06%)
May 07, 2024 439.38 440.65 438.27 439.00 31,802,222 +0.07(+0.02%)
May 06, 2024 435.99 439.02 435.22 438.94 30,287,728 +4.76(+1.10%)
May 03, 2024 433.14 435.18 431.33 434.18 48,660,756 +8.55(+2.01%)
May 02, 2024 424.03 426.53 419.37 425.62 36,700,768 +5.36(+1.28%)
May 01, 2024 421.89 428.86 419.40 420.26 52,308,824 -3.06(-0.72%)
Apr 30, 2024 429.86 431.27 423.24 423.32 43,734,808 -8.14(-1.89%)
Apr 29, 2024 431.84 432.46 428.69 431.46 30,089,606 +1.75(+0.41%)
Apr 26, 2024 426.34 431.26 425.64 429.71 42,000,648 +6.53(+1.54%)
Apr 25, 2024 417.99 424.05 416.89 423.18 57,477,972 -2.05(-0.48%)
Apr 24, 2024 426.92 428.45 422.93 425.24 50,162,620 +1.44(+0.34%)
Apr 23, 2024 419.51 425.01 417.62 423.80 44,375,048 +6.23(+1.49%)
Apr 22, 2024 416.06 419.92 412.70 417.57 48,067,604 +4.16(+1.01%)
Apr 19, 2024 420.96 421.49 411.84 413.41 76,280,336 -8.73(-2.07%)
Apr 18, 2024 425.22 426.96 421.57 422.14 46,617,524 -2.42(-0.57%)
Apr 17, 2024 431.81 431.83 423.63 424.57 56,880,264 -5.24(-1.22%)
Apr 16, 2024 429.61 432.46 428.42 429.81 47,722,532 +0.04(+0.01%)
Apr 15, 2024 440.74 440.83 428.93 429.77 63,802,656 -7.19(-1.65%)
Apr 12, 2024 439.78 440.92 435.57 436.96 53,825,832 -7.08(-1.59%)
Apr 11, 2024 438.94 445.00 436.65 444.04 45,544,580 +6.98(+1.60%)
Apr 10, 2024 435.69 437.93 434.98 437.06 61,927,396 -3.85(-0.87%)
Apr 09, 2024 441.64 441.92 436.13 440.91 39,599,816 +1.62(+0.37%)
Apr 08, 2024 440.09 441.18 437.89 439.28 28,212,388 +0.13(+0.03%)
Apr 05, 2024 435.48 441.85 434.66 439.15 54,913,676 +5.12(+1.18%)
Apr 04, 2024 445.00 445.62 433.81 434.04 57,485,792 -6.74(-1.53%)
Apr 03, 2024 437.65 442.67 437.64 440.78 40,017,368 +0.99(+0.22%)
Apr 02, 2024 438.76 440.11 436.72 439.79 44,420,304 -3.83(-0.86%)
Apr 01, 2024 443.64 446.19 441.70 443.62 38,806,788 +0.94(+0.21%)
Mar 28, 2024 443.45 443.76 442.32 442.68 36,980,176 -0.82(-0.18%)
Mar 27, 2024 445.11 445.21 440.61 443.50 41,568,832 +1.51(+0.34%)
Mar 26, 2024 444.97 445.89 441.77 442.00 34,215,104 -1.44(-0.32%)
Mar 25, 2024 442.23 444.93 441.22 443.43 27,835,732 -1.62(-0.36%)
Mar 22, 2024 444.02 446.15 443.16 445.05 28,583,298 +0.51(+0.11%)
Mar 21, 2024 447.54 448.00 438.94 444.54 39,489,844 +2.09(+0.47%)
Mar 20, 2024 438.47 442.78 436.75 442.44 43,778,224 +5.18(+1.19%)
Mar 19, 2024 434.15 437.67 432.04 437.26 43,227,556 +1.09(+0.25%)
Mar 18, 2024 437.42 439.72 435.93 436.17 47,445,956 +4.12(+0.95%)
Mar 15, 2024 434.19 436.98 430.88 432.05 74,322,824 -5.20(-1.19%)
Mar 14, 2024 439.60 440.13 434.51 437.25 52,374,280 -1.11(-0.25%)
Mar 13, 2024 440.75 440.76 437.23 438.36 38,038,844 -3.39(-0.77%)
Mar 12, 2024 437.84 442.11 434.58 441.75 55,666,284 +6.24(+1.43%)
Mar 11, 2024 435.63 436.77 433.57 435.51 46,107,932 -1.62(-0.37%)
Mar 08, 2024 443.89 446.71 436.45 437.13 72,457,632 -6.40(-1.44%)
Mar 07, 2024 440.52 444.80 438.96 443.53 44,594,836 +6.63(+1.52%)
Mar 06, 2024 438.43 440.09 435.01 436.90 46,217,896 +2.73(+0.63%)
Mar 05, 2024 439.04 439.05 431.78 434.17 58,027,396 -7.94(-1.80%)
Mar 04, 2024 443.69 444.12 441.86 442.11 34,358,640 -1.58(-0.36%)
Mar 01, 2024 438.01 444.66 437.95 443.69 49,822,360 +6.58(+1.51%)
Feb 29, 2024 436.34 438.20 433.15 437.11 42,540,928 +3.71(+0.86%)
Feb 28, 2024 433.56 434.79 432.43 433.40 32,923,450 -2.32(-0.53%)
Feb 27, 2024 435.79 436.11 433.15 435.72 33,958,432 +1.05(+0.24%)
Feb 26, 2024 435.72 436.71 434.48 434.67 33,104,332 -0.23(-0.05%)
Feb 23, 2024 437.76 438.69 433.91 434.90 40,039,624 -1.28(-0.29%)
Feb 22, 2024 432.62 437.23 431.84 436.18 54,247,848 +12.41(+2.93%)
Feb 21, 2024 422.72 423.87 419.81 423.78 50,361,040 -1.70(-0.40%)
Feb 20, 2024 426.70 428.23 421.68 425.48 54,370,572 -3.24(-0.75%)
Feb 16, 2024 433.02 433.12 428.00 428.72 53,950,304 -3.92(-0.91%)
Feb 15, 2024 432.05 433.11 429.47 432.64 38,850,316 +1.28(+0.30%)
Feb 14, 2024 429.40 431.78 427.03 431.36 45,223,244 +4.65(+1.09%)
Feb 13, 2024 425.44 429.41 423.52 426.70 64,656,740 -6.76(-1.56%)
Feb 12, 2024 435.06 437.25 432.78 433.47 33,239,370 -1.70(-0.39%)
Feb 09, 2024 432.07 435.96 431.28 435.17 37,103,620 +4.24(+0.98%)
Feb 08, 2024 430.25 431.69 429.56 430.93 29,979,674 +0.80(+0.19%)
Feb 07, 2024 428.56 430.97 427.24 430.13 37,822,168 +4.38(+1.03%)
Feb 06, 2024 427.76 428.37 423.39 425.75 35,897,868 -0.86(-0.20%)
Feb 05, 2024 427.22 427.76 423.17 426.61 39,956,716 -0.56(-0.13%)
Feb 02, 2024 421.98 428.39 420.97 427.16 59,860,408 +7.10(+1.69%)
Feb 01, 2024 416.99 420.56 416.01 420.06 51,312,196 +4.89(+1.18%)
Jan 31, 2024 419.04 421.05 415.00 415.18 64,162,664 -8.29(-1.96%)
Jan 30, 2024 425.26 425.84 422.55 423.47 36,492,028 -2.84(-0.67%)
Jan 29, 2024 422.44 426.51 421.79 426.31 38,728,064 +4.32(+1.02%)
Jan 26, 2024 422.61 424.38 421.33 421.99 37,298,012 -2.53(-0.60%)
Jan 25, 2024 426.52 427.19 422.15 424.51 44,340,096 +0.52(+0.12%)
Jan 24, 2024 425.60 428.00 423.50 424.00 47,039,464 +2.34(+0.55%)
Jan 23, 2024 420.61 421.88 418.76 421.66 33,080,280 +1.74(+0.41%)
Jan 22, 2024 421.59 422.90 419.31 419.92 44,976,880 +0.55(+0.13%)
Jan 19, 2024 413.43 419.53 412.84 419.37 71,054,184 +8.16(+1.98%)
Jan 18, 2024 408.75 411.80 407.40 411.21 59,799,220 +5.75(+1.42%)
Jan 17, 2024 404.42 405.83 401.19 405.46 54,532,656 -2.30(-0.56%)
Jan 16, 2024 406.55 409.35 405.08 407.76 43,998,168 -0.04(-0.01%)
Jan 12, 2024 408.63 409.48 406.39 407.80 39,824,384 +0.21(+0.05%)
Jan 11, 2024 408.03 409.43 402.50 407.59 54,636,424 +0.85(+0.21%)
Jan 10, 2024 404.32 407.75 403.43 406.74 33,997,884 +2.74(+0.68%)
Jan 09, 2024 400.18 404.94 399.98 404.00 39,261,764 +0.80(+0.20%)
Jan 08, 2024 396.28 403.50 396.13 403.21 42,736,232 +8.17(+2.07%)
Jan 05, 2024 394.74 397.84 393.64 395.04 45,127,216 +0.47(+0.12%)
Jan 04, 2024 394.73 397.87 394.36 394.57 39,558,216 -2.04(-0.51%)
Jan 03, 2024 398.21 399.27 396.18 396.62 47,135,316 -4.24(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.