QQQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 0.13 | 0.02 | 18.18% | 0.11 | 0.13 | 0.11 | 309,443 |
Feb 26 2025 | 0.11 | 0.01 | 10.00% | 0.11 | 0.11 | 0.10 | 143,843 |
Feb 25 2025 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 179,530 |
Feb 24 2025 | 0.105 | 0.00 | 0.00% | 0.115 | 0.115 | 0.105 | 25,045 |
Feb 21 2025 | 0.105 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 145,548 |
Feb 20 2025 | 0.105 | -0.005 | -4.55% | 0.12 | 0.12 | 0.10 | 116,530 |
Feb 19 2025 | 0.11 | 0.00 | 0.00% | 0.11 | 0.125 | 0.10 | 496,217 |
Feb 18 2025 | 0.11 | -0.01 | -8.33% | 0.125 | 0.13 | 0.11 | 118,924 |
Feb 14 2025 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.115 | 248,090 |
Feb 13 2025 | 0.13 | 0.03 | 30.00% | 0.105 | 0.14 | 0.10 | 929,595 |
Feb 12 2025 | 0.10 | 0.01 | 11.11% | 0.09 | 0.11 | 0.09 | 281,847 |
Feb 11 2025 | 0.09 | 0.015 | 20.00% | 0.08 | 0.10 | 0.075 | 665,430 |
Feb 10 2025 | 0.075 | -0.015 | -16.67% | 0.09 | 0.09 | 0.07 | 345,351 |
Feb 07 2025 | 0.09 | 0.025 | 38.46% | 0.065 | 0.10 | 0.065 | 1,669,224 |
Feb 06 2025 | 0.065 | -0.005 | -7.14% | 0.065 | 0.075 | 0.065 | 282,463 |
Feb 05 2025 | 0.07 | 0.00 | 0.00% | 0.07 | 0.075 | 0.065 | 167,430 |
Feb 04 2025 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.065 | 135,500 |
Feb 03 2025 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 417,554 |
Jan 31 2025 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.065 | 74,500 |
Jan 30 2025 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 29,100 |
Jan 29 2025 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 3,000 |
Jan 28 2025 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06 | 114,285 |
Jan 27 2025 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 79,000 |
Jan 24 2025 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 84,746 |
Jan 23 2025 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 55,000 |
Jan 22 2025 | 0.07 | -0.005 | -6.67% | 0.07 | 0.075 | 0.07 | 39,400 |
Jan 21 2025 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.075 | 22,200 |
Jan 20 2025 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 67,523 |
Jan 17 2025 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 75,192 |
Jan 16 2025 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 95,225 |
Jan 15 2025 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 48,500 |
Jan 14 2025 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06 | 129,100 |
Jan 13 2025 | 0.07 | 0.005 | 7.69% | 0.07 | 0.08 | 0.07 | 211,451 |
Jan 10 2025 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 275,020 |
Jan 09 2025 | 0.06 | 0.01 | 20.00% | 0.055 | 0.06 | 0.055 | 53,500 |
Jan 08 2025 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 54,000 |
Jan 07 2025 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 12,000 |
Jan 06 2025 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 5,545 |
Jan 03 2025 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 44,500 |
Jan 02 2025 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 17,666 |
Dec 31 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.045 | 25,000 |
Dec 30 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.045 | 25,140 |
Dec 27 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 66,000 |
Dec 24 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 21,000 |
Dec 23 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 42,000 |
Dec 20 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.045 | 22,400 |
Dec 19 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 29,000 |
Dec 18 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 57,563 |
Dec 17 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 118,381 |
Dec 16 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 63,222 |
Dec 13 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 97,560 |
Dec 12 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 103,653 |
Dec 11 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 18,800 |
Dec 10 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 105,168 |
Dec 09 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 13,000 |
Dec 06 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 87,400 |
Dec 05 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 81,950 |
Dec 04 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 6,000 |
Dec 03 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.04 | 118,556 |
Dec 02 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 6,250 |