Skip to main content

Victory Nasdaq Next 50 ETF (NQ: QQQN )

28.82 -0.35 (-1.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.73 31.94 31.71 31.73 31,427 +0.10(+0.31%)
May 27, 2021 31.55 31.71 31.51 31.63 3,769 +0.08(+0.25%)
May 26, 2021 31.28 31.59 31.28 31.56 29,387 +0.40(+1.28%)
May 25, 2021 31.39 31.39 31.08 31.16 382,351 +0.00(+0.00%)
May 24, 2021 30.89 31.30 30.89 31.16 23,513 +0.37(+1.21%)
May 21, 2021 30.85 31.08 30.75 30.78 18,584 -0.03(-0.10%)
May 20, 2021 30.59 30.87 30.59 30.81 17,706 +0.77(+2.57%)
May 19, 2021 29.57 30.06 29.45 30.04 11,713 -0.08(-0.26%)
May 18, 2021 30.15 30.43 30.12 30.12 12,901 +0.13(+0.42%)
May 17, 2021 29.88 29.99 29.66 29.99 8,741 +0.03(+0.10%)
May 14, 2021 29.22 30.02 29.19 29.96 34,339 +1.04(+3.61%)
May 13, 2021 29.10 29.36 28.56 28.92 46,945 +0.04(+0.14%)
May 12, 2021 29.33 29.69 28.83 28.88 413,473 -0.98(-3.27%)
May 11, 2021 29.00 29.94 28.81 29.86 27,471 +0.01(+0.03%)
May 10, 2021 30.48 30.48 29.79 29.85 70,232 -0.80(-2.61%)
May 07, 2021 30.47 30.83 30.47 30.65 14,627 +0.64(+2.13%)
May 06, 2021 30.55 30.55 29.65 30.01 242,113 -0.71(-2.30%)
May 05, 2021 31.21 31.23 30.64 30.72 28,606 -0.09(-0.29%)
May 04, 2021 31.39 31.39 30.36 30.80 57,435 -0.77(-2.44%)
May 03, 2021 32.09 32.09 31.57 31.58 18,040 -0.44(-1.37%)
Apr 30, 2021 32.29 32.42 31.99 32.01 20,893 -0.38(-1.18%)
Apr 29, 2021 33.09 33.09 32.11 32.40 25,920 -0.49(-1.48%)
Apr 28, 2021 33.06 33.06 32.84 32.88 23,068 -0.20(-0.59%)
Apr 27, 2021 33.20 33.41 32.99 33.08 14,070 -0.12(-0.35%)
Apr 26, 2021 32.77 33.20 32.62 33.20 40,572 +0.64(+1.98%)
Apr 23, 2021 32.26 32.61 32.26 32.55 7,579 +0.51(+1.58%)
Apr 22, 2021 32.01 32.43 31.99 32.04 13,498 +0.13(+0.40%)
Apr 21, 2021 31.28 31.93 31.15 31.92 14,383 +0.57(+1.81%)
Apr 20, 2021 31.66 31.66 31.12 31.35 15,419 -0.51(-1.59%)
Apr 19, 2021 32.10 32.29 31.68 31.86 28,139 -0.39(-1.21%)
Apr 16, 2021 32.46 32.46 32.19 32.25 12,905 -0.08(-0.24%)
Apr 15, 2021 32.13 32.34 32.13 32.33 9,204 +0.48(+1.50%)
Apr 14, 2021 32.42 32.45 31.84 31.85 18,066 -0.33(-1.03%)
Apr 13, 2021 31.94 32.25 31.92 32.18 16,758 +0.52(+1.63%)
Apr 12, 2021 31.62 31.66 31.38 31.66 18,789 -0.12(-0.37%)
Apr 09, 2021 31.55 31.78 31.44 31.78 7,169 +0.02(+0.08%)
Apr 08, 2021 31.76 31.83 31.61 31.76 12,285 +0.48(+1.53%)
Apr 07, 2021 31.81 31.81 31.25 31.28 18,076 -0.47(-1.48%)
Apr 06, 2021 31.42 31.87 31.36 31.75 19,292 +0.40(+1.28%)
Apr 05, 2021 31.64 31.71 31.11 31.35 42,268 +0.00(+0.00%)
Apr 01, 2021 31.24 31.52 31.18 31.35 51,233 +0.53(+1.71%)
Mar 31, 2021 30.52 30.96 30.52 30.82 48,141 +0.61(+2.04%)
Mar 30, 2021 29.80 30.24 29.66 30.20 48,867 +0.40(+1.34%)
Mar 29, 2021 30.25 30.25 29.68 29.80 21,975 -0.50(-1.64%)
Mar 26, 2021 30.54 30.54 29.42 30.30 30,432 -0.16(-0.51%)
Mar 25, 2021 29.96 30.50 29.82 30.46 55,787 -0.09(-0.29%)
Mar 24, 2021 31.97 31.97 30.55 30.55 39,422 -1.46(-4.57%)
Mar 23, 2021 32.52 32.65 31.91 32.01 137,681 -0.91(-2.76%)
Mar 22, 2021 32.81 32.99 32.69 32.92 34,881 +0.37(+1.14%)
Mar 19, 2021 32.29 32.68 32.08 32.55 21,722 +0.42(+1.31%)
Mar 18, 2021 32.69 32.71 32.05 32.13 18,512 -0.97(-2.92%)
Mar 17, 2021 32.61 33.19 32.31 33.09 12,533 +0.19(+0.56%)
Mar 16, 2021 33.33 33.41 32.76 32.91 18,507 -0.23(-0.69%)
Mar 15, 2021 32.82 33.18 32.78 33.14 41,522 +0.33(+1.00%)
Mar 12, 2021 32.39 32.81 32.25 32.81 19,366 -0.04(-0.12%)
Mar 11, 2021 32.19 32.90 32.02 32.85 36,955 +0.96(+3.03%)
Mar 10, 2021 32.34 32.38 31.67 31.89 67,674 +0.16(+0.49%)
Mar 09, 2021 31.50 31.91 31.40 31.73 154,595 +1.01(+3.30%)
Mar 08, 2021 31.14 31.53 30.59 30.71 122,476 -0.40(-1.29%)
Mar 05, 2021 31.21 31.21 29.49 31.11 38,036 +0.18(+0.57%)
Mar 04, 2021 31.85 31.85 30.39 30.94 68,768 -1.20(-3.73%)
Mar 03, 2021 33.42 33.42 32.10 32.14 42,713 -1.25(-3.74%)
Mar 02, 2021 34.04 34.04 33.33 33.39 21,931 -0.49(-1.44%)
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.