Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 510.03 | 6.57 | 1.30% | 505.93 | 510.97 | 504.85 | 12,343 |
| Jan 03 2025 | 503.46 | 0.64 | 0.13% | 500.88 | 503.85 | 499.36 | 1,911 |
| Jan 02 2025 | 502.82 | 4.54 | 0.91% | 499.73 | 503.90 | 497.49 | 6,142 |
| Dec 30 2024 | 498.28 | -3.53 | -0.70% | 502.67 | 503.38 | 494.90 | 2,641 |
| Dec 27 2024 | 501.81 | -0.71 | -0.14% | 508.75 | 509.60 | 500.00 | 4,451 |
| Dec 23 2024 | 502.52 | 0.03 | 0.01% | 503.52 | 503.76 | 500.00 | 9,677 |
| Dec 20 2024 | 502.49 | 0.25 | 0.05% | 495.08 | 502.51 | 487.84 | 8,031 |
| Dec 19 2024 | 502.24 | -9.96 | -1.94% | 500.51 | 503.41 | 499.00 | 19,664 |
| Dec 18 2024 | 512.20 | -0.42 | -0.08% | 513.10 | 514.50 | 511.11 | 7,431 |
| Dec 17 2024 | 512.62 | -0.27 | -0.05% | 512.77 | 515.35 | 510.45 | 16,248 |
| Dec 16 2024 | 512.89 | 7.52 | 1.49% | 507.12 | 512.89 | 506.28 | 9,424 |
| Dec 13 2024 | 505.37 | -0.12 | -0.02% | 507.54 | 509.78 | 504.85 | 7,650 |
| Dec 12 2024 | 505.49 | -0.99 | -0.20% | 505.59 | 506.77 | 502.96 | 27,342 |
| Dec 11 2024 | 506.48 | 7.35 | 1.47% | 498.78 | 506.59 | 498.22 | 9,473 |
| Dec 10 2024 | 499.13 | 2.73 | 0.55% | 497.03 | 502.00 | 496.90 | 3,550 |
| Dec 09 2024 | 496.40 | -2.99 | -0.60% | 501.66 | 501.80 | 494.59 | 12,293 |
| Dec 06 2024 | 499.39 | 2.39 | 0.48% | 495.60 | 500.87 | 494.46 | 12,315 |
| Dec 05 2024 | 497.00 | -0.48 | -0.10% | 497.93 | 499.23 | 496.14 | 33,788 |
| Dec 04 2024 | 497.48 | 4.23 | 0.86% | 495.83 | 499.80 | 495.50 | 28,428 |
| Dec 03 2024 | 493.25 | 0.64 | 0.13% | 493.19 | 493.31 | 490.00 | 20,644 |
| Dec 02 2024 | 492.61 | 7.43 | 1.53% | 487.19 | 494.07 | 485.51 | 8,996 |
| Nov 29 2024 | 485.18 | 1.85 | 0.38% | 482.25 | 485.18 | 481.00 | 8,280 |
| Nov 28 2024 | 483.33 | 4.88 | 1.02% | 483.36 | 483.64 | 481.90 | 1,994 |
| Nov 27 2024 | 478.45 | -8.50 | -1.75% | 486.73 | 486.73 | 478.00 | 5,506 |
| Nov 26 2024 | 486.95 | 0.10 | 0.02% | 485.84 | 487.60 | 483.67 | 2,542 |
| Nov 25 2024 | 486.85 | -0.30 | -0.06% | 488.72 | 488.90 | 483.96 | 17,378 |
| Nov 22 2024 | 487.15 | 4.49 | 0.93% | 483.60 | 488.89 | 483.60 | 17,838 |
| Nov 21 2024 | 482.66 | 5.92 | 1.24% | 478.39 | 483.50 | 475.00 | 39,147 |
| Nov 20 2024 | 476.74 | 1.41 | 0.30% | 479.38 | 480.50 | 474.48 | 21,077 |
| Nov 19 2024 | 475.33 | -1.76 | -0.37% | 475.94 | 476.03 | 469.91 | 9,256 |
| Nov 18 2024 | 477.09 | 1.95 | 0.41% | 475.36 | 477.09 | 472.28 | 31,446 |
| Nov 15 2024 | 475.14 | -10.20 | -2.10% | 480.84 | 480.84 | 474.46 | 10,198 |
| Nov 14 2024 | 485.34 | -0.95 | -0.20% | 487.37 | 490.72 | 484.79 | 15,657 |
| Nov 13 2024 | 486.29 | 0.85 | 0.18% | 484.83 | 486.41 | 483.25 | 8,651 |
| Nov 12 2024 | 485.44 | 1.14 | 0.24% | 485.42 | 486.98 | 484.65 | 5,969 |
| Nov 11 2024 | 484.30 | 3.33 | 0.69% | 484.65 | 487.24 | 483.50 | 7,333 |
| Nov 08 2024 | 480.97 | 3.95 | 0.83% | 479.79 | 481.07 | 476.48 | 7,413 |
| Nov 07 2024 | 477.02 | 6.46 | 1.37% | 473.26 | 477.02 | 472.78 | 2,718 |
| Nov 06 2024 | 470.56 | 18.44 | 4.08% | 468.17 | 472.30 | 466.80 | 10,212 |
| Nov 05 2024 | 452.12 | 1.67 | 0.37% | 449.25 | 453.00 | 448.80 | 7,669 |
| Nov 04 2024 | 450.45 | -3.56 | -0.78% | 450.41 | 451.29 | 446.60 | 1,856 |
| Nov 01 2024 | 454.01 | 4.64 | 1.03% | 449.54 | 454.01 | 448.01 | 3,282 |
| Oct 31 2024 | 449.37 | -12.61 | -2.73% | 454.81 | 455.79 | 448.63 | 6,670 |
| Oct 30 2024 | 461.98 | -1.42 | -0.31% | 465.44 | 465.63 | 460.78 | 5,961 |
| Oct 29 2024 | 463.40 | 2.08 | 0.45% | 460.89 | 463.60 | 459.79 | 2,872 |
| Oct 28 2024 | 461.32 | -1.63 | -0.35% | 463.39 | 464.08 | 460.80 | 2,326 |
| Oct 25 2024 | 462.95 | 5.80 | 1.27% | 457.63 | 463.75 | 457.39 | 13,732 |
| Oct 24 2024 | 457.15 | -0.91 | -0.20% | 457.73 | 459.12 | 456.36 | 6,100 |
| Oct 23 2024 | 458.06 | -1.59 | -0.35% | 461.26 | 462.09 | 458.06 | 3,131 |
| Oct 22 2024 | 459.65 | 3.13 | 0.69% | 458.54 | 460.46 | 456.94 | 2,899 |
| Oct 21 2024 | 456.52 | -1.68 | -0.37% | 457.13 | 459.27 | 455.00 | 2,808 |
| Oct 18 2024 | 458.20 | 0.56 | 0.12% | 457.34 | 458.20 | 456.35 | 2,486 |
| Oct 17 2024 | 457.64 | 5.06 | 1.12% | 456.43 | 461.65 | 456.43 | 5,644 |
| Oct 16 2024 | 452.58 | -0.83 | -0.18% | 453.78 | 454.38 | 450.00 | 2,837 |
| Oct 15 2024 | 453.41 | -3.24 | -0.71% | 458.58 | 458.94 | 452.24 | 4,151 |
| Oct 14 2024 | 456.65 | 4.35 | 0.96% | 453.40 | 458.77 | 453.19 | 2,971 |
| Oct 11 2024 | 452.30 | -0.70 | -0.15% | 452.06 | 453.23 | 450.47 | 1,469 |
| Oct 10 2024 | 453.00 | 2.15 | 0.48% | 452.98 | 453.15 | 449.56 | 1,901 |
| Oct 09 2024 | 450.85 | 4.33 | 0.97% | 447.10 | 451.04 | 446.46 | 4,663 |
