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

Nasdaq ETF (NQ:QQQ)

454.56 +10.08 (+2.27%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Apr 23, 2025 458.17 463.38 452.88 454.56 55,944,792 +10.08(+2.27%)
Apr 22, 2025 438.82 447.58 437.62 444.48 52,939,744 +11.37(+2.63%)
Apr 21, 2025 438.23 439.08 427.93 433.11 44,428,916 -10.99(-2.47%)
Apr 17, 2025 447.17 447.75 441.36 444.10 45,196,992 -0.08(-0.02%)
Apr 16, 2025 449.03 452.62 437.76 444.18 48,885,408 -13.81(-3.02%)
Apr 15, 2025 458.54 462.38 456.15 457.99 35,381,136 +0.51(+0.11%)
Apr 14, 2025 464.46 465.05 452.63 457.48 43,940,816 +3.08(+0.68%)
Apr 11, 2025 444.65 455.79 441.33 454.40 52,488,488 +8.22(+1.84%)
Apr 10, 2025 453.56 455.59 432.63 446.18 108,348,792 -19.82(-4.25%)
Apr 09, 2025 415.57 467.83 415.43 466.00 142,541,904 +49.94(+12.00%)
Apr 08, 2025 438.16 443.14 409.79 416.06 100,732,376 -7.63(-1.80%)
Apr 07, 2025 408.66 435.45 402.39 423.69 161,243,248 -2.38(-0.56%)
Apr 04, 2025 438.14 440.37 423.58 426.07 117,260,656 -24.59(-5.46%)
Apr 03, 2025 456.44 460.07 450.14 450.66 70,386,040 -25.49(-5.35%)
Apr 02, 2025 466.12 479.56 465.86 476.15 49,460,032 +3.45(+0.73%)
Apr 01, 2025 467.30 473.63 464.42 472.70 41,039,940 +3.78(+0.81%)
Mar 31, 2025 461.92 469.86 457.33 468.92 52,961,152 -0.02(-0.00%)
Mar 28, 2025 479.81 480.52 468.05 468.94 46,404,808 -12.68(-2.63%)
Mar 27, 2025 482.41 486.58 480.25 481.62 33,527,372 -2.76(-0.57%)
Mar 26, 2025 492.30 493.16 482.82 484.38 34,892,576 -9.08(-1.84%)
Mar 25, 2025 491.39 493.62 490.42 493.46 25,991,340 +2.80(+0.57%)
Mar 24, 2025 487.74 491.51 484.40 490.66 34,490,288 +10.54(+2.19%)
Mar 21, 2025 473.37 480.89 472.20 480.12 42,573,504 +1.58(+0.33%)
Mar 20, 2025 476.17 483.83 475.47 478.55 36,811,300 -1.63(-0.34%)
Mar 19, 2025 476.10 484.61 474.16 480.17 40,452,956 +6.34(+1.34%)
Mar 18, 2025 478.70 478.90 471.71 473.83 39,046,976 -8.22(-1.70%)
Mar 17, 2025 478.90 485.12 477.09 482.05 41,757,224 +3.10(+0.65%)
Mar 14, 2025 473.02 479.84 472.42 478.95 43,838,532 +11.30(+2.42%)
Mar 13, 2025 475.54 475.57 465.74 467.64 46,536,976 -8.57(-1.80%)
Mar 12, 2025 478.45 480.34 471.09 476.21 46,977,028 +5.31(+1.13%)
Mar 11, 2025 471.65 478.09 466.31 470.90 68,783,224 -1.13(-0.24%)
Mar 10, 2025 482.73 483.25 467.96 472.03 76,345,224 -19.03(-3.88%)
Mar 07, 2025 486.44 492.55 479.81 491.06 54,863,392 +3.58(+0.74%)
Mar 06, 2025 492.95 497.84 485.48 487.47 57,435,932 -13.79(-2.75%)
Mar 05, 2025 495.46 502.88 490.53 501.26 46,197,632 +6.45(+1.30%)
Mar 04, 2025 493.44 502.99 487.01 494.81 67,660,952 -1.50(-0.30%)
Mar 03, 2025 510.76 512.28 492.85 496.31 44,282,724 -11.10(-2.19%)
Feb 28, 2025 499.38 508.02 496.19 507.41 47,725,108 +7.89(+1.58%)
Feb 27, 2025 517.36 518.30 499.31 499.52 52,148,604 -14.27(-2.78%)
Feb 26, 2025 514.76 518.89 510.61 513.79 34,140,820 +1.24(+0.24%)
Feb 25, 2025 518.47 518.55 508.68 512.56 48,949,196 -6.54(-1.26%)
Feb 24, 2025 527.09 528.28 518.76 519.10 38,991,852 -6.20(-1.18%)
Feb 21, 2025 537.58 537.60 524.93 525.30 48,172,980 -11.13(-2.08%)
Feb 20, 2025 537.93 538.30 531.67 536.43 26,491,768 -2.29(-0.42%)
Feb 19, 2025 537.77 540.00 535.66 538.72 19,588,658 +0.15(+0.03%)
Feb 18, 2025 538.93 539.20 535.24 538.57 20,489,778 +1.22(+0.23%)
Feb 14, 2025 535.21 538.04 534.87 537.35 17,902,202 +2.25(+0.42%)
Feb 13, 2025 529.19 535.42 528.40 535.10 28,696,054 +7.59(+1.44%)
Feb 12, 2025 521.52 528.40 521.17 527.51 24,893,500 +0.31(+0.06%)
Feb 11, 2025 525.18 529.13 525.05 527.20 19,257,780 -1.26(-0.24%)
Feb 10, 2025 526.43 529.57 525.97 528.46 20,789,980 +6.32(+1.21%)
Feb 07, 2025 529.35 531.31 521.41 522.14 30,068,002 -6.67(-1.26%)
Feb 06, 2025 526.58 529.02 524.96 528.81 19,406,830 +2.75(+0.52%)
Feb 05, 2025 521.04 526.23 519.85 526.07 21,112,136 +2.38(+0.45%)
Feb 04, 2025 517.86 524.33 517.46 523.69 25,938,504 +6.35(+1.23%)
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.