Nasdaq ETF (QQQ)

729.54
-6.86 (-0.93%)
NASDAQ· Last Trade: Jul 1st, 12:14 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nasdaq ETF (QQQ)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026724.18737.62723.91736.4042,064,437736.40
6/29/2026713.99724.58705.17724.0844,742,798724.08
6/26/2026707.13715.55702.81706.5247,081,976706.52
6/25/2026725.90726.83705.30716.3849,848,914716.38
6/24/2026715.37719.93704.45710.6252,356,626710.62
6/23/2026715.74723.61712.11713.6553,204,462713.65
6/22/2026742.02745.45734.39737.9543,427,888737.95
6/18/2026737.20741.82732.51740.6250,199,077739.81
6/17/2026735.19735.68720.85722.5151,580,507721.72
6/16/2026742.25744.22729.64729.8645,253,881729.06
6/15/2026738.10744.76737.38744.0046,647,521743.18
6/12/2026717.61724.01711.28721.3451,236,021720.55
6/11/2026699.29718.37695.00717.1271,681,873716.33
6/10/2026701.66711.28692.93693.6964,929,105692.93
6/09/2026722.98725.66686.37707.8391,732,215707.05
6/08/2026717.81723.03713.07716.0747,271,871715.28
6/05/2026730.06731.69704.32705.06100,311,763704.29
6/04/2026735.48743.50732.62740.6140,662,903739.80
6/03/2026747.31748.65741.01744.2140,166,840743.39
6/02/2026742.40746.44739.23746.1629,802,328745.34
6/01/2026737.04745.65735.99742.7433,832,794741.92
5/29/2026737.84741.63735.25738.3139,542,888737.50
5/28/2026729.73736.60726.41735.6032,783,878734.79
5/27/2026732.96733.32725.44729.4535,030,497728.65
5/26/2026725.96731.17724.16730.2834,169,483729.48
5/22/2026718.07722.12715.95717.5433,118,688716.75
5/21/2026708.99717.12706.77714.5136,393,050713.73
5/20/2026705.29713.15703.79713.1536,655,934712.37
5/19/2026699.81706.49695.25701.5346,806,116700.76
5/18/2026711.54712.07698.85705.8850,433,186705.11
5/15/2026710.14715.13705.55708.9351,792,657708.15
5/14/2026714.62722.03714.22719.7933,262,890719.00
5/13/2026709.96716.65704.83714.7139,904,135713.92
5/12/2026708.22710.18696.64707.2445,693,109706.46
5/11/2026710.36714.59708.91713.2935,982,811712.51
5/08/2026699.92711.23699.50711.2344,351,864710.45
5/07/2026696.58701.24691.77694.9443,751,641694.18
5/06/2026687.78695.93686.48695.7738,730,083695.01
5/05/2026677.96682.77677.51681.6136,978,400680.86
5/04/2026674.66676.73668.90672.8834,486,579672.14
5/01/2026669.16675.97668.80674.1539,182,933673.41
4/30/2026665.35668.90657.56667.7440,556,116667.01
4/29/2026658.63661.72656.59661.5731,548,692660.84
4/28/2026657.41659.64653.81657.5534,101,562656.83
4/27/2026663.40664.43660.69664.2332,678,065663.50
4/24/2026658.51664.51656.53663.8845,643,496663.15
4/23/2026653.55656.92645.52651.4240,015,347650.71
4/22/2026650.15655.33648.52655.1137,303,010654.39
4/21/2026648.41650.20642.21644.3339,512,703643.62
4/20/2026648.04648.76642.52646.7937,291,828646.08
4/17/2026645.59650.00644.07648.8553,488,871648.14
4/16/2026639.21642.18635.25640.4742,827,460639.77
4/15/2026629.08637.83628.20637.4050,092,709636.70
4/14/2026620.22628.60620.10628.6050,264,114627.91
4/13/2026609.48626.74608.11617.3932,871,176616.71
4/10/2026611.84613.67609.58611.0734,043,845610.40
4/09/2026605.93610.50603.03610.1937,785,430609.52
4/08/2026608.71609.90602.12606.0963,037,016605.42
4/07/2026585.64588.98578.40588.5948,493,262587.94
4/06/2026586.23590.61584.69588.5035,113,756587.85
4/02/2026573.97586.05571.92584.9850,941,709584.34
4/01/2026581.48587.74580.42584.3179,527,672583.67