Historical Data: QQQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 653.54 | 656.92 | 645.53 | 651.42 | 39178683.0 | -0.56% |
| >>> | 2026-04-22 | 650.15 | 655.33 | 648.52 | 655.11 | 37368400.0 | 1.67% |
| >>> | 2026-04-21 | 648.41 | 650.20 | 642.21 | 644.33 | 39580500.0 | -0.38% |
| >>> | 2026-04-20 | 648.04 | 648.76 | 642.52 | 646.79 | 37138500.0 | -0.32% |
| >>> | 2026-04-17 | 645.59 | 650.00 | 644.07 | 648.85 | 53386300.0 | 1.31% |
| >>> | 2026-04-16 | 639.21 | 642.18 | 635.26 | 640.47 | 42320600.0 | 0.48% |
| >>> | 2026-04-15 | 629.08 | 637.83 | 628.20 | 637.40 | 50102400.0 | 1.4% |
| >>> | 2026-04-14 | 620.22 | 628.60 | 620.10 | 628.60 | 49921100.0 | 1.82% |
| >>> | 2026-04-13 | 609.48 | 626.74 | 608.11 | 617.39 | 32972100.0 | 1.03% |
| >>> | 2026-04-10 | 611.84 | 613.67 | 609.58 | 611.07 | 34038500.0 | 0.14% |
| >>> | 2026-04-09 | 605.93 | 610.50 | 603.03 | 610.19 | 37837500.0 | 0.68% |
| >>> | 2026-04-08 | 608.71 | 609.90 | 602.12 | 606.09 | 63086000.0 | 2.97% |
| >>> | 2026-04-07 | 585.64 | 588.98 | 578.40 | 588.59 | 49948200.0 | 0.02% |
| >>> | 2026-04-06 | 586.23 | 590.61 | 584.69 | 588.50 | 35108500.0 | 0.6% |
| >>> | 2026-04-02 | 573.97 | 586.05 | 571.92 | 584.98 | 50941700.0 | 0.11% |
| >>> | 2026-04-01 | 581.48 | 587.74 | 580.42 | 584.31 | 79435100.0 | 1.24% |
| >>> | 2026-03-31 | 564.29 | 578.64 | 564.21 | 577.18 | 95878000.0 | 3.39% |
| >>> | 2026-03-30 | 567.38 | 568.05 | 555.60 | 558.28 | 70602600.0 | -0.76% |
| >>> | 2026-03-27 | 570.81 | 571.02 | 561.57 | 562.58 | 82702200.0 | -1.95% |
| >>> | 2026-03-26 | 582.60 | 584.63 | 573.43 | 573.79 | 81492100.0 | -2.39% |
| >>> | 2026-03-25 | 589.14 | 591.37 | 585.69 | 587.82 | 60475500.0 | 0.66% |
| >>> | 2026-03-24 | 584.81 | 587.93 | 581.93 | 583.98 | 57750900.0 | -0.68% |
| >>> | 2026-03-23 | 590.52 | 595.08 | 585.96 | 588.00 | 89936100.0 | 1.15% |
| >>> | 2026-03-20 | 590.32 | 590.43 | 577.81 | 581.33 | 91964700.0 | -1.85% |
| >>> | 2026-03-19 | 588.77 | 595.05 | 586.34 | 592.27 | 75597600.0 | -0.32% |
| >>> | 2026-03-18 | 600.73 | 602.40 | 593.81 | 594.15 | 56128000.0 | -1.39% |
| >>> | 2026-03-17 | 602.38 | 605.14 | 601.11 | 602.55 | 47106600.0 | 0.49% |
| >>> | 2026-03-16 | 599.28 | 603.10 | 598.36 | 599.62 | 49077200.0 | 0.99% |
| >>> | 2026-03-13 | 599.73 | 603.60 | 592.57 | 593.72 | 63145500.0 | -0.59% |
| >>> | 2026-03-12 | 602.76 | 604.14 | 597.05 | 597.26 | 71836600.0 | -1.72% |
| >>> | 2026-03-11 | 608.95 | 612.43 | 605.03 | 607.69 | 60114800.0 | -0.01% |
| >>> | 2026-03-10 | 607.78 | 613.29 | 605.42 | 607.77 | 64078900.0 | 0.0% |
| >>> | 2026-03-09 | 594.23 | 609.27 | 591.33 | 607.76 | 93068200.0 | 1.34% |
| >>> | 2026-03-06 | 600.31 | 606.00 | 598.33 | 599.75 | 86302300.0 | -1.5% |
| >>> | 2026-03-05 | 607.40 | 612.76 | 602.26 | 608.91 | 89602400.0 | -0.3% |
| >>> | 2026-03-04 | 604.16 | 612.88 | 603.43 | 610.75 | 70943900.0 | 1.52% |
| >>> | 2026-03-03 | 596.33 | 603.96 | 591.87 | 601.58 | 97015500.0 | -1.07% |
| >>> | 2026-03-02 | 598.86 | 609.92 | 597.99 | 608.09 | 75264600.0 | 0.13% |
| >>> | 2026-02-27 | 602.98 | 608.32 | 602.19 | 607.29 | 68125200.0 | -0.32% |
| >>> | 2026-02-26 | 615.59 | 615.59 | 603.98 | 609.24 | 96178900.0 | -1.21% |
| >>> | 2026-02-25 | 611.07 | 616.83 | 611.00 | 616.68 | 55710700.0 | 1.45% |
| >>> | 2026-02-24 | 602.40 | 608.99 | 599.73 | 607.87 | 55023700.0 | 1.07% |
| >>> | 2026-02-23 | 606.61 | 608.01 | 599.05 | 601.41 | 63859100.0 | -1.22% |
| >>> | 2026-02-20 | 600.12 | 610.35 | 599.23 | 608.81 | 74127300.0 | 0.88% |
| >>> | 2026-02-19 | 602.81 | 605.82 | 600.75 | 603.47 | 60960800.0 | -0.38% |
| >>> | 2026-02-18 | 602.11 | 609.77 | 600.72 | 605.79 | 64250700.0 | 0.75% |
| >>> | 2026-02-17 | 598.38 | 603.95 | 593.34 | 601.30 | 69013800.0 | -0.1% |
| >>> | 2026-02-13 | 600.43 | 606.48 | 596.42 | 601.92 | 69237500.0 | 0.21% |
| >>> | 2026-02-12 | 614.71 | 615.81 | 599.57 | 600.64 | 81378900.0 | -2.03% |
| >>> | 2026-02-11 | 616.38 | 617.52 | 607.69 | 613.11 | 58575100.0 | 0.27% |
| >>> | 2026-02-10 | 615.31 | 617.02 | 611.01 | 611.47 | 53938900.0 | -0.46% |
| >>> | 2026-02-09 | 607.54 | 616.46 | 605.07 | 614.32 | 56797600.0 | 0.77% |
| >>> | 2026-02-06 | 600.19 | 611.41 | 598.77 | 609.65 | 78019300.0 | 2.11% |
| >>> | 2026-02-05 | 600.21 | 604.81 | 594.76 | 597.03 | 89354500.0 | -1.44% |
| >>> | 2026-02-04 | 615.02 | 615.10 | 600.47 | 605.75 | 81850700.0 | -1.75% |
| >>> | 2026-02-03 | 628.30 | 629.98 | 610.96 | 616.52 | 81234000.0 | -1.54% |
| >>> | 2026-02-02 | 618.70 | 628.49 | 618.66 | 626.14 | 49020300.0 | 0.69% |
| >>> | 2026-01-30 | 625.71 | 628.26 | 619.30 | 621.87 | 65650700.0 | -1.2% |
| >>> | 2026-01-29 | 632.65 | 633.67 | 618.27 | 629.43 | 79944000.0 | -0.6% |
| >>> | 2026-01-28 | 635.46 | 636.60 | 631.81 | 633.22 | 50691700.0 | 0.33% |
| >>> | 2026-01-27 | 628.91 | 632.04 | 627.34 | 631.13 | 38997200.0 | 0.91% |
| >>> | 2026-01-26 | 623.21 | 627.61 | 622.12 | 625.46 | 35983000.0 | 0.44% |
| >>> | 2026-01-23 | 619.73 | 625.40 | 618.65 | 622.72 | 43645800.0 | 0.32% |
| >>> | 2026-01-22 | 622.35 | 622.46 | 617.78 | 620.76 | 42254800.0 | 0.73% |
| >>> | 2026-01-21 | 609.47 | 620.42 | 607.86 | 616.28 | 79837900.0 | 1.35% |
| >>> | 2026-01-20 | 610.53 | 615.06 | 607.05 | 608.06 | 81988900.0 | -2.12% |
| >>> | 2026-01-16 | 625.50 | 626.08 | 618.88 | 621.26 | 61058100.0 | -0.08% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice