Nasdaq ETF (QQQ)

739.77
+1.84 (0.25%)
NASDAQ · Last Trade: Oct 1st, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nasdaq ETF (QQQ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026740.19745.10739.46739.7729,751,828739.77
9/29/2026740.15740.58735.34737.9327,027,542737.93
9/28/2026740.46741.42731.63736.5341,740,036736.53
9/25/2026742.83745.91739.64744.5030,303,393744.50
9/24/2026735.29742.66734.62741.1028,956,881741.10
9/23/2026746.97747.13738.19741.2133,139,574741.21
9/22/2026740.98748.35740.93747.4640,083,687747.46
9/21/2026727.89743.22727.81741.4746,973,468741.47
9/18/2026718.83721.73715.08721.4548,578,734720.70
9/17/2026715.95718.04713.32716.9237,347,089716.17
9/16/2026708.00711.88700.00704.7235,539,013703.99
9/15/2026708.80709.53703.63704.5426,611,071703.81
9/14/2026703.33712.95702.74709.1835,242,661708.44
9/11/2026715.68717.63713.63714.8826,722,802714.14
9/10/2026707.55712.06706.86708.6931,341,963707.95
9/09/2026716.40719.70714.02716.3126,729,578715.56
9/08/2026720.91721.89715.57718.3628,389,401717.61
9/04/2026719.34721.86716.56718.9633,071,191718.21
9/03/2026710.85718.91709.69717.6729,478,632716.92
9/02/2026707.10709.80705.10709.2423,688,598708.50
9/01/2026707.39712.30704.66707.6435,200,776706.90
8/31/2026715.17717.58713.16716.7632,195,803716.01
8/28/2026719.74724.13715.09716.4334,274,061715.68
8/27/2026716.93721.35714.52721.1128,876,151720.36
8/26/2026708.41713.02707.97711.3720,367,486710.63
8/25/2026711.22714.04707.45710.7223,750,333709.98
8/24/2026709.66709.79702.70706.3237,368,066705.59
8/21/2026715.23715.67709.20713.4433,399,447712.70
8/20/2026712.09714.94708.52710.9333,359,768710.19
8/19/2026720.39721.50712.61716.0835,753,386715.34
8/18/2026720.21722.13715.92717.5148,906,801716.76
8/17/2026732.95734.58729.27729.8726,419,317729.11
8/14/2026733.41734.39728.32731.0723,790,951730.31
8/13/2026725.15733.96724.03732.0731,576,246731.31
8/12/2026727.08727.25722.92723.7029,041,950722.95
8/11/2026723.29723.35715.50718.4529,257,228717.70
8/10/2026722.39724.67720.33720.8726,185,455720.12
8/07/2026720.15723.63716.51723.0331,081,747722.28
8/06/2026710.82719.32708.50714.6532,991,385713.91
8/05/2026726.25728.54716.92717.3033,521,553716.55
8/04/2026708.16725.66707.53723.8560,005,831723.10
8/03/2026688.30701.59685.82700.0744,895,809699.34
7/31/2026692.11695.77680.05687.9950,541,008687.27
7/30/2026674.76685.12673.30683.5566,670,156682.84
7/29/2026675.51680.05661.14661.7357,211,746661.04
7/28/2026676.23679.40667.88675.4951,157,446674.79
7/27/2026691.68692.30675.95682.1243,035,430681.41
7/24/2026690.41692.63682.48684.2342,876,659683.52
7/23/2026694.67698.66687.79691.9643,995,227691.24
7/22/2026703.62709.65703.62705.3523,637,030704.62
7/21/2026706.57710.05702.80708.9733,679,230708.23
7/20/2026702.16705.80695.51696.0629,926,640695.34
7/17/2026691.65702.30686.76695.3354,290,848694.61
7/16/2026712.01713.60702.61705.9439,245,668705.21
7/15/2026723.85724.36710.23717.7432,574,052716.99
7/14/2026720.22722.29714.34719.6929,494,956718.94
7/13/2026717.72718.74710.08711.7436,482,246711.00
7/10/2026720.70726.39717.00725.5126,418,439724.75
7/09/2026718.33724.23715.13723.2833,641,887722.53
7/08/2026704.95712.26700.91711.4435,478,667710.70
7/07/2026714.17716.35704.90709.4342,533,002708.69
7/06/2026719.93726.08718.45722.8230,112,107722.07
7/02/2026725.58730.83707.56712.6051,086,171711.86
7/01/2026729.19731.92724.60725.1740,726,412724.41