Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 25.9887 | 0.39 | 1.51% | 25.87 | 26.04 | 25.84 | 9,073 |
| Jan 02 2025 | 25.6021 | -0.04 | -0.17% | 25.87 | 25.91 | 25.47 | 5,962 |
| Dec 31 2024 | 25.6469 | -0.23 | -0.88% | 25.84 | 25.90 | 25.62 | 31,044 |
| Dec 30 2024 | 25.8753 | -0.32 | -1.21% | 25.67 | 26.0271 | 25.67 | 3,374 |
| Dec 27 2024 | 26.1913 | -0.41 | -1.55% | 26.1257 | 26.22 | 26.10 | 1,388 |
| Dec 26 2024 | 26.604 | 0.03 | 0.11% | 26.56 | 26.64 | 26.55 | 13,452 |
| Dec 24 2024 | 26.5752 | 0.33 | 1.26% | 26.39 | 26.59 | 26.38 | 682 |
| Dec 23 2024 | 26.2451 | 0.27 | 1.06% | 25.9807 | 26.2451 | 25.98 | 2,760 |
| Dec 20 2024 | 25.9708 | 0.21 | 0.80% | 25.66 | 26.26 | 25.60 | 17,585 |
| Dec 19 2024 | 25.7635 | -0.04 | -0.15% | 25.99 | 25.99 | 25.7635 | 2,108 |
| Dec 18 2024 | 25.8027 | -0.90 | -3.37% | 26.66 | 26.66 | 25.8027 | 617 |
| Dec 17 2024 | 26.7022 | -0.12 | -0.45% | 26.70 | 26.72 | 26.6848 | 2,821 |
| Dec 16 2024 | 26.8238 | 0.29 | 1.08% | 26.61 | 26.8437 | 26.61 | 1,941 |
| Dec 13 2024 | 26.5364 | 0.18 | 0.69% | 26.57 | 26.61 | 26.43 | 43,792 |
| Dec 12 2024 | 26.355 | -0.21 | -0.79% | 26.455 | 26.455 | 26.35 | 10,704 |
| Dec 11 2024 | 26.565 | 0.44 | 1.67% | 26.39 | 26.57 | 26.37 | 8,044 |
| Dec 10 2024 | 26.1291 | -0.20 | -0.75% | 26.24 | 26.32 | 26.12 | 13,148 |
| Dec 09 2024 | 26.3276 | -0.29 | -1.10% | 26.92 | 26.92 | 26.31 | 16,817 |
| Dec 06 2024 | 26.62 | 0.26 | 0.98% | 26.51 | 26.62 | 26.51 | 19,543 |
| Dec 05 2024 | 26.3609 | -0.05 | -0.17% | 26.41 | 26.48 | 26.3609 | 287,416 |
| Dec 04 2024 | 26.4065 | 0.29 | 1.10% | 26.37 | 26.41 | 26.28 | 21,411 |
| Dec 03 2024 | 26.118 | 0.11 | 0.43% | 25.99 | 26.118 | 25.99 | 5,239 |
| Dec 02 2024 | 26.0059 | 0.12 | 0.45% | 25.985 | 26.03 | 25.985 | 1,995 |
| Nov 29 2024 | 25.8891 | 0.21 | 0.81% | 25.77 | 25.8891 | 25.77 | 11,020 |
| Nov 27 2024 | 25.6802 | -0.25 | -0.95% | 25.82 | 25.82 | 25.63 | 8,738 |
| Nov 26 2024 | 25.9266 | 0.21 | 0.82% | 25.83 | 25.93 | 25.83 | 20,132 |
| Nov 25 2024 | 25.7157 | 0.03 | 0.12% | 25.90 | 25.90 | 25.6996 | 24,023 |
| Nov 22 2024 | 25.6838 | 0.03 | 0.10% | 25.69 | 25.69 | 25.62 | 78,866 |
| Nov 21 2024 | 25.6588 | 0.15 | 0.59% | 25.43 | 25.6588 | 25.39 | 1,771 |
| Nov 20 2024 | 25.5079 | -0.02 | -0.06% | 25.38 | 25.5079 | 25.38 | 4,804 |
| Nov 19 2024 | 25.5231 | 0.14 | 0.55% | 25.25 | 25.54 | 25.25 | 4,385 |
| Nov 18 2024 | 25.3828 | 0.07 | 0.29% | 25.32 | 25.3828 | 25.32 | 707 |
| Nov 15 2024 | 25.3093 | -0.49 | -1.90% | 25.39 | 25.39 | 25.3093 | 403 |
| Nov 14 2024 | 25.8004 | -0.14 | -0.55% | 26.86 | 26.86 | 25.79 | 9,943 |
| Nov 13 2024 | 25.9441 | -0.05 | -0.20% | 26.76 | 26.76 | 25.94 | 12,139 |
| Nov 12 2024 | 25.9951 | -0.03 | -0.12% | 25.98 | 26.03 | 25.92 | 3,331 |
| Nov 11 2024 | 26.026 | -0.04 | -0.17% | 26.06 | 26.0697 | 26.02 | 2,503 |
| Nov 08 2024 | 26.07 | 0.11 | 0.41% | 26.04 | 26.1199 | 26.02 | 3,988 |
| Nov 07 2024 | 25.9625 | 0.35 | 1.38% | 25.83 | 25.98 | 25.83 | 627 |
| Nov 06 2024 | 25.61 | 0.48 | 1.93% | 25.50 | 25.61 | 25.36 | 35,959 |
| Nov 05 2024 | 25.1252 | 0.35 | 1.42% | 24.969 | 25.1252 | 24.969 | 12,533 |
| Nov 04 2024 | 24.773 | -0.02 | -0.10% | 24.77 | 24.8701 | 24.77 | 18,392 |
| Nov 01 2024 | 24.7978 | 0.02 | 0.07% | 24.90 | 24.92 | 24.7978 | 2,365 |
| Oct 31 2024 | 24.78 | -0.44 | -1.76% | 25.16 | 25.16 | 24.78 | 4,146 |
| Oct 30 2024 | 25.223 | -0.12 | -0.49% | 25.34 | 25.40 | 25.223 | 6,644 |
| Oct 29 2024 | 25.3469 | 0.10 | 0.40% | 25.16 | 25.3499 | 25.13 | 9,614 |
| Oct 28 2024 | 25.2463 | 0.05 | 0.20% | 25.30 | 25.30 | 25.2463 | 303 |
| Oct 25 2024 | 25.1952 | -0.06 | -0.25% | 25.43 | 25.43 | 25.19 | 183,614 |
| Oct 24 2024 | 25.2582 | 0.05 | 0.21% | 25.23 | 25.27 | 25.23 | 885 |
| Oct 23 2024 | 25.2055 | -0.26 | -1.02% | 25.41 | 25.41 | 25.2055 | 1,750 |
| Oct 22 2024 | 25.4654 | -0.03 | -0.12% | 25.46 | 25.4654 | 25.40 | 2,761 |
| Oct 21 2024 | 25.4966 | -0.11 | -0.45% | 25.65 | 25.65 | 25.48 | 2,117 |
| Oct 18 2024 | 25.6106 | 0.12 | 0.47% | 25.58 | 25.64 | 25.58 | 76,015 |
| Oct 17 2024 | 25.4907 | -0.08 | -0.30% | 25.61 | 25.65 | 25.4907 | 398 |
| Oct 16 2024 | 25.5662 | 0.08 | 0.32% | 25.47 | 25.5662 | 25.47 | 417 |
| Oct 15 2024 | 25.4849 | -0.27 | -1.05% | 25.84 | 25.84 | 25.47 | 1,212 |
| Oct 14 2024 | 25.755 | 0.27 | 1.05% | 25.71 | 25.755 | 25.67 | 2,275 |
| Oct 11 2024 | 25.4863 | 0.14 | 0.57% | 25.69 | 25.69 | 25.43 | 5,789 |
| Oct 10 2024 | 25.3431 | -0.09 | -0.37% | 25.34 | 25.43 | 25.31 | 2,343 |
| Oct 09 2024 | 25.4367 | 0.16 | 0.64% | 25.30 | 25.4367 | 25.30 | 74,988 |
| Oct 08 2024 | 25.2751 | 0.32 | 1.26% | 25.07 | 25.28 | 25.07 | 7,585 |
| Oct 07 2024 | 24.9594 | -0.25 | -0.99% | 25.1596 | 25.1596 | 24.95 | 8,245 |
