Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 149.22 | 0.00 | 0.00% | 149.22 | 149.22 | 149.22 | 0 |
| Jul 18 2024 | 149.22 | -0.75 | -0.50% | 151.03 | 151.03 | 148.20 | 74,758 |
| Jul 17 2024 | 149.97 | -4.43 | -2.87% | 152.00 | 152.00 | 149.93 | 101,388 |
| Jul 16 2024 | 154.40 | -0.04 | -0.03% | 154.86 | 154.93 | 153.49 | 26,255 |
| Jul 15 2024 | 154.44 | 0.62 | 0.40% | 154.46 | 155.75 | 153.74 | 50,982 |
| Jul 12 2024 | 153.82 | 0.61 | 0.40% | 153.21 | 155.43 | 153.17 | 29,861 |
| Jul 11 2024 | 153.21 | -3.33 | -2.13% | 156.55 | 156.55 | 152.75 | 57,350 |
| Jul 10 2024 | 156.54 | 1.63 | 1.05% | 155.65 | 156.65 | 155.10 | 34,647 |
| Jul 09 2024 | 154.91 | 0.17 | 0.11% | 155.19 | 155.52 | 154.49 | 24,968 |
| Jul 08 2024 | 154.74 | 0.26 | 0.17% | 154.47 | 154.75 | 154.22 | 22,266 |
| Jul 05 2024 | 154.48 | 1.65 | 1.08% | 153.05 | 154.52 | 153.00 | 25,446 |
| Jul 04 2024 | 152.83 | -0.17 | -0.11% | 153.06 | 153.22 | 152.45 | 8,281 |
| Jul 03 2024 | 153.00 | 1.47 | 0.97% | 151.35 | 153.00 | 151.35 | 26,833 |
| Jul 02 2024 | 151.53 | 2.43 | 1.63% | 149.50 | 151.53 | 149.50 | 29,511 |
| Jun 28 2024 | 149.10 | -0.67 | -0.45% | 150.20 | 151.62 | 149.00 | 52,220 |
| Jun 27 2024 | 149.77 | 0.06 | 0.04% | 149.50 | 150.26 | 149.37 | 27,009 |
| Jun 26 2024 | 149.71 | 0.53 | 0.36% | 149.00 | 149.71 | 148.95 | 22,907 |
| Jun 25 2024 | 149.18 | 1.28 | 0.87% | 148.17 | 149.30 | 148.00 | 19,421 |
| Jun 24 2024 | 147.90 | -1.69 | -1.13% | 149.16 | 149.56 | 147.80 | 37,662 |
| Jun 21 2024 | 149.59 | -0.28 | -0.19% | 149.91 | 150.22 | 149.30 | 24,002 |
| Jun 20 2024 | 149.87 | -1.53 | -1.01% | 151.49 | 151.60 | 149.42 | 86,741 |
| Jun 19 2024 | 151.40 | 0.18 | 0.12% | 151.26 | 151.50 | 150.90 | 28,484 |
| Jun 18 2024 | 151.22 | 0.08 | 0.05% | 151.12 | 151.30 | 150.73 | 36,436 |
| Jun 17 2024 | 151.14 | 1.81 | 1.21% | 149.39 | 151.58 | 149.39 | 72,474 |
| Jun 14 2024 | 149.33 | 0.58 | 0.39% | 148.50 | 149.33 | 148.40 | 47,336 |
| Jun 13 2024 | 148.75 | 0.91 | 0.62% | 148.71 | 149.00 | 148.00 | 45,735 |
| Jun 12 2024 | 147.84 | 2.09 | 1.43% | 147.04 | 148.37 | 146.79 | 41,139 |
| Jun 11 2024 | 145.75 | 0.95 | 0.66% | 144.39 | 145.75 | 143.97 | 43,016 |
| Jun 10 2024 | 144.80 | 0.56 | 0.39% | 143.84 | 144.88 | 143.84 | 31,104 |
| Jun 07 2024 | 144.24 | -0.05 | -0.03% | 144.21 | 145.11 | 143.97 | 35,830 |
| Jun 06 2024 | 144.29 | -0.05 | -0.03% | 144.60 | 144.70 | 144.13 | 27,959 |
| Jun 05 2024 | 144.34 | 2.78 | 1.96% | 142.64 | 144.40 | 142.48 | 110,827 |
| Jun 04 2024 | 141.56 | 0.41 | 0.29% | 141.15 | 141.90 | 140.56 | 29,594 |
| Jun 03 2024 | 141.15 | 0.54 | 0.38% | 141.00 | 141.86 | 139.61 | 124,508 |
| May 31 2024 | 140.61 | -0.05 | -0.04% | 140.88 | 140.88 | 138.24 | 62,471 |
| May 30 2024 | 140.66 | -1.53 | -1.08% | 141.97 | 141.97 | 140.35 | 25,366 |
| May 29 2024 | 142.19 | -1.01 | -0.71% | 141.95 | 142.74 | 141.95 | 28,020 |
| May 28 2024 | 143.20 | -0.14 | -0.10% | 143.08 | 143.20 | 142.34 | 27,981 |
| May 27 2024 | 143.34 | 0.66 | 0.46% | 142.84 | 143.42 | 142.74 | 14,116 |
| May 24 2024 | 142.68 | 1.35 | 0.96% | 141.89 | 143.00 | 141.77 | 23,963 |
| May 23 2024 | 141.33 | -0.57 | -0.40% | 143.49 | 143.49 | 140.90 | 49,113 |
| May 22 2024 | 141.90 | -0.19 | -0.13% | 142.10 | 142.35 | 141.24 | 28,488 |
| May 21 2024 | 142.09 | 1.44 | 1.02% | 141.18 | 142.09 | 141.18 | 23,306 |
| May 17 2024 | 140.65 | -0.18 | -0.13% | 140.86 | 141.02 | 140.27 | 19,438 |
| May 16 2024 | 140.83 | -0.32 | -0.23% | 141.05 | 141.68 | 140.83 | 42,823 |
| May 15 2024 | 141.15 | 2.14 | 1.54% | 139.71 | 141.16 | 139.47 | 67,733 |
| May 14 2024 | 139.01 | 0.92 | 0.67% | 137.99 | 139.15 | 137.99 | 22,685 |
| May 13 2024 | 138.09 | 0.26 | 0.19% | 138.38 | 138.38 | 137.83 | 21,116 |
| May 10 2024 | 137.83 | 0.32 | 0.23% | 138.00 | 138.50 | 137.50 | 15,434 |
| May 09 2024 | 137.51 | 0.21 | 0.15% | 137.34 | 137.68 | 136.77 | 26,610 |
| May 08 2024 | 137.30 | -0.06 | -0.04% | 136.50 | 137.50 | 136.46 | 36,166 |
| May 07 2024 | 137.36 | 0.07 | 0.05% | 137.37 | 137.80 | 137.12 | 45,992 |
| May 06 2024 | 137.29 | 1.51 | 1.11% | 136.39 | 137.29 | 136.30 | 32,256 |
| May 03 2024 | 135.78 | 2.74 | 2.06% | 135.38 | 136.00 | 135.12 | 64,464 |
| May 02 2024 | 133.04 | 1.57 | 1.19% | 132.73 | 133.40 | 131.25 | 60,875 |
| May 01 2024 | 131.47 | -0.97 | -0.73% | 131.95 | 134.00 | 131.25 | 30,759 |
| Apr 30 2024 | 132.44 | -2.62 | -1.94% | 134.45 | 134.76 | 132.44 | 20,357 |
| Apr 29 2024 | 135.06 | 0.57 | 0.42% | 135.11 | 135.20 | 134.35 | 31,491 |
| Apr 26 2024 | 134.49 | 2.04 | 1.54% | 133.40 | 134.92 | 133.35 | 27,867 |
| Apr 25 2024 | 132.45 | -0.64 | -0.48% | 130.87 | 132.65 | 130.44 | 37,905 |
| Apr 24 2024 | 133.09 | 0.46 | 0.35% | 133.63 | 134.00 | 132.41 | 68,491 |
| Apr 23 2024 | 132.63 | 2.19 | 1.68% | 131.26 | 133.00 | 131.23 | 34,978 |
