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 |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 444.40 | -13.20 | -2.88% | 455.55 | 455.55 | 443.00 | 3,706 |
| Jul 16 2024 | 457.60 | 1.70 | 0.37% | 459.05 | 459.90 | 455.55 | 1,155 |
| Jul 15 2024 | 455.90 | 0.40 | 0.09% | 457.70 | 460.70 | 455.90 | 2,313 |
| Jul 12 2024 | 455.50 | -0.20 | -0.04% | 454.80 | 460.40 | 451.60 | 1,733 |
| Jul 11 2024 | 455.70 | -11.30 | -2.42% | 466.15 | 466.45 | 454.45 | 2,673 |
| Jul 10 2024 | 467.00 | 4.35 | 0.94% | 462.95 | 467.20 | 462.45 | 1,568 |
| Jul 09 2024 | 462.65 | 1.30 | 0.28% | 462.65 | 464.00 | 461.60 | 1,204 |
| Jul 08 2024 | 461.35 | 0.90 | 0.20% | 460.00 | 461.40 | 459.50 | 1,754 |
| Jul 05 2024 | 460.45 | 3.95 | 0.87% | 456.05 | 460.75 | 456.05 | 4,171 |
| Jul 04 2024 | 456.50 | -0.30 | -0.07% | 457.55 | 457.55 | 455.30 | 1,310 |
| Jul 03 2024 | 456.80 | 1.90 | 0.42% | 455.35 | 458.00 | 452.95 | 1,305 |
| Jul 02 2024 | 454.90 | 4.80 | 1.07% | 450.65 | 455.10 | 449.00 | 969 |
| Jul 01 2024 | 450.10 | -1.20 | -0.27% | 449.50 | 451.50 | 445.80 | 2,343 |
| Jun 28 2024 | 451.30 | -0.25 | -0.06% | 454.35 | 456.90 | 449.20 | 1,519 |
| Jun 27 2024 | 451.55 | 0.10 | 0.02% | 450.30 | 452.60 | 450.05 | 1,045 |
| Jun 26 2024 | 451.45 | 2.15 | 0.48% | 450.90 | 452.60 | 449.90 | 1,723 |
| Jun 25 2024 | 449.30 | 5.30 | 1.19% | 444.85 | 449.40 | 444.00 | 1,028 |
| Jun 24 2024 | 444.00 | -7.15 | -1.58% | 450.60 | 451.00 | 444.00 | 3,548 |
| Jun 21 2024 | 451.15 | -0.60 | -0.13% | 451.75 | 452.90 | 450.00 | 2,686 |
| Jun 20 2024 | 451.75 | -1.65 | -0.36% | 455.90 | 457.40 | 449.85 | 2,058 |
| Jun 19 2024 | 453.40 | 0.50 | 0.11% | 454.00 | 454.50 | 453.35 | 3,144 |
| Jun 18 2024 | 452.90 | -2.00 | -0.44% | 453.65 | 455.05 | 451.95 | 1,408 |
| Jun 17 2024 | 454.90 | 6.30 | 1.40% | 449.80 | 455.25 | 447.95 | 2,625 |
| Jun 14 2024 | 448.60 | 2.70 | 0.61% | 446.85 | 449.45 | 445.50 | 2,733 |
| Jun 13 2024 | 445.90 | 5.70 | 1.29% | 443.35 | 446.10 | 442.80 | 4,397 |
| Jun 12 2024 | 440.20 | 3.75 | 0.86% | 438.10 | 442.00 | 437.00 | 2,361 |
| Jun 11 2024 | 436.45 | 2.75 | 0.63% | 433.30 | 436.90 | 432.70 | 1,252 |
| Jun 10 2024 | 433.70 | 2.80 | 0.65% | 432.30 | 434.40 | 431.00 | 1,720 |
| Jun 07 2024 | 430.90 | 3.70 | 0.87% | 428.20 | 432.65 | 427.15 | 2,061 |
| Jun 06 2024 | 427.20 | 0.10 | 0.02% | 428.10 | 429.35 | 426.70 | 2,817 |
| Jun 05 2024 | 427.10 | 7.80 | 1.86% | 420.85 | 427.35 | 420.05 | 1,819 |
| Jun 04 2024 | 419.30 | 3.25 | 0.78% | 417.45 | 420.40 | 416.00 | 951 |
| Jun 03 2024 | 416.05 | 2.15 | 0.52% | 419.00 | 421.00 | 413.75 | 1,878 |
| May 31 2024 | 413.90 | -4.10 | -0.98% | 418.05 | 418.50 | 410.70 | 1,121 |
| May 30 2024 | 418.00 | -7.00 | -1.65% | 422.05 | 423.05 | 418.00 | 842 |
| May 29 2024 | 425.00 | 2.20 | 0.52% | 424.00 | 425.55 | 421.80 | 1,113 |
| May 28 2024 | 422.80 | -2.60 | -0.61% | 424.15 | 425.55 | 422.80 | 1,562 |
| May 27 2024 | 425.40 | 1.70 | 0.40% | 423.90 | 425.40 | 423.25 | 558 |
| May 24 2024 | 423.70 | 2.25 | 0.53% | 421.65 | 424.90 | 420.95 | 1,703 |
| May 23 2024 | 421.45 | -0.05 | -0.01% | 426.45 | 427.30 | 420.35 | 3,707 |
| May 22 2024 | 421.50 | 0.25 | 0.06% | 421.85 | 423.35 | 420.70 | 1,917 |
| May 21 2024 | 421.25 | 0.75 | 0.18% | 420.45 | 421.30 | 419.10 | 1,765 |
| May 20 2024 | 420.50 | 3.50 | 0.84% | 417.70 | 421.00 | 417.50 | 951 |
| May 17 2024 | 417.00 | -1.40 | -0.33% | 418.40 | 419.35 | 416.50 | 1,567 |
| May 16 2024 | 418.40 | 0.10 | 0.02% | 418.50 | 420.05 | 417.90 | 5,233 |
| May 15 2024 | 418.30 | 4.10 | 0.99% | 413.55 | 418.40 | 413.20 | 2,634 |
| May 14 2024 | 414.20 | 2.35 | 0.57% | 412.45 | 414.45 | 411.10 | 1,440 |
| May 13 2024 | 411.85 | -0.25 | -0.06% | 412.90 | 413.25 | 411.00 | 2,297 |
| May 10 2024 | 412.10 | 1.15 | 0.28% | 411.20 | 413.50 | 411.20 | 1,216 |
| May 09 2024 | 410.95 | -0.50 | -0.12% | 411.10 | 411.35 | 409.50 | 631 |
| May 08 2024 | 411.45 | 0.15 | 0.04% | 411.85 | 412.40 | 409.05 | 871 |
| May 07 2024 | 411.30 | 1.30 | 0.32% | 410.85 | 412.20 | 409.80 | 2,002 |
| May 06 2024 | 410.00 | 3.60 | 0.89% | 406.45 | 410.00 | 406.45 | 2,146 |
| May 03 2024 | 406.40 | 6.95 | 1.74% | 401.45 | 406.55 | 401.20 | 608 |
| May 02 2024 | 399.45 | -0.55 | -0.14% | 398.85 | 400.30 | 396.45 | 1,256 |
| Apr 30 2024 | 400.00 | -4.70 | -1.16% | 405.90 | 406.60 | 400.00 | 538 |
| Apr 29 2024 | 404.70 | -1.05 | -0.26% | 405.65 | 406.65 | 404.30 | 1,587 |
| Apr 26 2024 | 405.75 | 8.25 | 2.08% | 401.90 | 406.25 | 400.50 | 1,818 |
| Apr 25 2024 | 397.50 | -3.20 | -0.80% | 394.65 | 398.05 | 393.00 | 1,198 |
| Apr 24 2024 | 400.70 | 1.20 | 0.30% | 402.25 | 403.50 | 399.55 | 979 |
| Apr 23 2024 | 399.50 | 4.80 | 1.22% | 394.85 | 399.70 | 394.00 | 2,032 |
| Apr 22 2024 | 394.70 | 3.90 | 1.00% | 393.00 | 397.00 | 390.75 | 2,152 |
| Apr 19 2024 | 390.80 | -9.65 | -2.41% | 395.85 | 398.60 | 389.60 | 3,191 |
