Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nasdaq ETF (QQQ)

756.63
-3.03 (-0.40%)
NASDAQ · Last Trade: Oct 7th, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nasdaq ETF (QQQ)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/2026760.52762.86759.10759.6626,547,989759.66
10/05/2026749.35756.92749.08756.2025,577,256756.20
10/02/2026751.31754.54747.53749.5834,503,915749.58
10/01/2026742.51744.67736.25742.0335,725,100742.03
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
9/21/2026727.89743.22727.81741.4746,973,478741.47
9/18/2026718.83721.73715.08721.4548,578,734720.70
9/17/2026715.95718.04713.32716.9237,346,969716.17
9/16/2026708.00711.88700.00704.7235,538,109703.99
9/15/2026708.80709.53703.63704.5426,610,971703.81
9/14/2026703.33712.95702.74709.1835,242,621708.44
9/11/2026715.68717.63713.63714.8826,722,802714.14
9/10/2026707.55712.06706.86708.6931,341,949707.95
9/09/2026716.40719.70714.02716.3126,729,568715.56
9/08/2026720.91721.89715.57718.3628,389,396717.61
9/04/2026719.34721.86716.56718.9633,071,191718.21
9/03/2026710.85718.91709.69717.6729,478,515716.92
9/02/2026707.10709.80705.10709.2423,688,481708.50
9/01/2026707.39712.30704.66707.6435,200,771706.90
8/31/2026715.17717.58713.16716.7632,195,747716.01
8/28/2026719.74724.13715.09716.4334,274,061715.68
8/27/2026716.93721.35714.52721.1128,875,870720.36
8/26/2026708.41713.02707.97711.3720,363,156710.63
8/25/2026711.22714.04707.45710.7223,750,275709.98
8/24/2026709.66709.79702.70706.3237,367,801705.59
8/21/2026715.23715.67709.20713.4433,399,447712.70
8/20/2026712.09714.94708.52710.9333,359,631710.19
8/19/2026720.39721.50712.61716.0835,753,333715.34
8/18/2026720.21722.13715.92717.5148,906,749716.76
8/17/2026732.95734.58729.27729.8726,419,093729.11
8/14/2026733.41734.39728.32731.0723,790,951730.31
8/13/2026725.15733.96724.03732.0731,575,905731.31
8/12/2026727.08727.25722.92723.7029,041,949722.95
8/11/2026723.29723.35715.50718.4529,256,977717.70
8/10/2026722.39724.67720.33720.8726,185,422720.12
8/07/2026720.15723.63716.51723.0331,081,747722.28
8/06/2026710.82719.32708.50714.6532,991,149713.91
8/05/2026726.25728.54716.92717.3033,520,957716.55
8/04/2026708.16725.66707.53723.8560,005,047723.10
8/03/2026688.30701.59685.82700.0744,895,321699.34
7/31/2026692.11695.77680.05687.9950,541,008687.27
7/30/2026674.76685.12673.30683.5566,669,639682.84
7/29/2026675.51680.05661.14661.7357,210,990661.04
7/28/2026676.23679.40667.88675.4951,155,162674.79
7/27/2026691.68692.30675.95682.1243,034,942681.41
7/24/2026690.41692.63682.48684.2342,876,659683.52
7/23/2026694.67698.66687.79691.9643,992,594691.24
7/22/2026703.62709.65703.62705.3523,636,052704.62
7/21/2026706.57710.05702.80708.9733,677,415708.23
7/20/2026702.16705.80695.51696.0629,926,495695.34
7/17/2026691.65702.30686.76695.3354,290,848694.61
7/16/2026712.01713.60702.61705.9439,244,654705.21
7/15/2026723.85724.36710.23717.7432,570,909716.99
7/14/2026720.22722.29714.34719.6929,492,844718.94
7/13/2026717.72718.74710.08711.7436,475,799711.00
7/10/2026720.70726.39717.00725.5126,418,439724.75
7/09/2026718.33724.23715.13723.2833,637,862722.53
7/08/2026704.95712.26700.91711.4435,473,175710.70
7/07/2026714.17716.35704.90709.4342,531,982708.69