Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 138.17 | 0.00 | 0.00% | 138.17 | 138.17 | 138.17 | 0 |
| Jul 18 2024 | 138.17 | -0.80 | -0.58% | 139.97 | 140.00 | 137.40 | 72,828 |
| Jul 17 2024 | 138.97 | -4.24 | -2.96% | 140.90 | 140.90 | 138.97 | 69,726 |
| Jul 16 2024 | 143.21 | 0.36 | 0.25% | 143.42 | 143.61 | 142.30 | 24,317 |
| Jul 15 2024 | 142.85 | 0.23 | 0.16% | 143.01 | 144.14 | 142.55 | 49,519 |
| Jul 12 2024 | 142.62 | 0.64 | 0.45% | 142.02 | 143.98 | 141.98 | 28,238 |
| Jul 11 2024 | 141.98 | -3.10 | -2.14% | 145.15 | 145.15 | 141.55 | 63,116 |
| Jul 10 2024 | 145.08 | 1.53 | 1.07% | 144.18 | 145.20 | 143.78 | 27,413 |
| Jul 09 2024 | 143.55 | 0.13 | 0.09% | 143.87 | 144.06 | 143.29 | 17,651 |
| Jul 08 2024 | 143.42 | 0.30 | 0.21% | 143.22 | 143.60 | 142.98 | 15,747 |
| Jul 05 2024 | 143.12 | 1.08 | 0.76% | 141.94 | 143.26 | 141.94 | 34,512 |
| Jul 04 2024 | 142.04 | -0.51 | -0.36% | 142.28 | 142.28 | 141.76 | 9,616 |
| Jul 03 2024 | 142.55 | 2.09 | 1.49% | 140.27 | 142.55 | 140.27 | 17,232 |
| Jul 02 2024 | 140.46 | 2.30 | 1.66% | 138.54 | 140.46 | 138.54 | 38,002 |
| Jun 28 2024 | 138.16 | -0.71 | -0.51% | 139.20 | 140.52 | 138.13 | 36,800 |
| Jun 27 2024 | 138.87 | 0.13 | 0.09% | 138.60 | 139.36 | 138.49 | 8,849 |
| Jun 26 2024 | 138.74 | 0.40 | 0.29% | 138.11 | 138.75 | 138.11 | 15,624 |
| Jun 25 2024 | 138.34 | 1.57 | 1.15% | 137.34 | 138.43 | 137.33 | 12,252 |
| Jun 24 2024 | 136.77 | -1.61 | -1.16% | 138.06 | 138.40 | 136.74 | 32,518 |
| Jun 21 2024 | 138.38 | -0.38 | -0.27% | 138.68 | 138.88 | 138.00 | 25,566 |
| Jun 20 2024 | 138.76 | -0.94 | -0.67% | 140.09 | 140.33 | 138.29 | 45,852 |
| Jun 19 2024 | 139.70 | -0.13 | -0.09% | 140.16 | 140.24 | 139.53 | 10,407 |
| Jun 18 2024 | 139.83 | 0.03 | 0.02% | 139.80 | 140.04 | 139.43 | 46,577 |
| Jun 17 2024 | 139.80 | 1.67 | 1.21% | 138.15 | 140.31 | 138.00 | 39,113 |
| Jun 14 2024 | 138.13 | 0.63 | 0.46% | 137.36 | 138.13 | 137.33 | 27,356 |
| Jun 13 2024 | 137.50 | 0.82 | 0.60% | 137.60 | 137.86 | 136.95 | 28,632 |
| Jun 12 2024 | 136.68 | 1.76 | 1.30% | 136.02 | 137.30 | 136.02 | 62,903 |
| Jun 11 2024 | 134.92 | 0.95 | 0.71% | 133.57 | 134.92 | 133.35 | 24,743 |
| Jun 10 2024 | 133.97 | 0.50 | 0.37% | 133.12 | 134.01 | 133.06 | 12,873 |
| Jun 07 2024 | 133.47 | -0.07 | -0.05% | 133.35 | 134.26 | 133.21 | 32,797 |
| Jun 06 2024 | 133.54 | -0.04 | -0.03% | 133.80 | 133.86 | 133.33 | 40,438 |
| Jun 05 2024 | 133.58 | 2.65 | 2.02% | 131.99 | 133.59 | 131.71 | 100,215 |
| Jun 04 2024 | 130.93 | 0.43 | 0.33% | 130.56 | 131.25 | 130.10 | 29,888 |
| Jun 03 2024 | 130.50 | 0.50 | 0.38% | 131.03 | 131.27 | 129.18 | 44,158 |
| May 31 2024 | 130.00 | -0.20 | -0.15% | 130.36 | 130.36 | 127.78 | 40,665 |
| May 30 2024 | 130.20 | -1.33 | -1.01% | 131.31 | 131.31 | 129.85 | 14,894 |
| May 29 2024 | 131.53 | -0.99 | -0.75% | 131.28 | 132.09 | 131.28 | 33,442 |
| May 28 2024 | 132.52 | -0.24 | -0.18% | 132.36 | 132.52 | 131.73 | 34,135 |
| May 27 2024 | 132.76 | 0.67 | 0.51% | 132.34 | 132.76 | 132.08 | 10,870 |
| May 24 2024 | 132.09 | 1.21 | 0.92% | 131.29 | 132.39 | 131.15 | 23,440 |
| May 23 2024 | 130.88 | -0.40 | -0.30% | 132.68 | 132.77 | 130.39 | 39,424 |
| May 22 2024 | 131.28 | -0.11 | -0.08% | 131.48 | 131.68 | 130.67 | 16,768 |
| May 21 2024 | 131.39 | 1.17 | 0.90% | 130.62 | 131.46 | 130.58 | 12,131 |
| May 17 2024 | 130.22 | -0.08 | -0.06% | 130.39 | 130.46 | 129.79 | 18,383 |
| May 16 2024 | 130.30 | -0.26 | -0.20% | 130.55 | 131.05 | 130.30 | 18,145 |
| May 15 2024 | 130.56 | 1.88 | 1.46% | 129.27 | 130.65 | 129.01 | 36,976 |
| May 14 2024 | 128.68 | 0.85 | 0.66% | 127.67 | 128.76 | 127.67 | 28,199 |
| May 13 2024 | 127.83 | 0.24 | 0.19% | 128.04 | 128.04 | 127.55 | 16,994 |
| May 10 2024 | 127.59 | 0.40 | 0.31% | 127.62 | 128.11 | 127.13 | 16,102 |
| May 09 2024 | 127.19 | 0.14 | 0.11% | 127.04 | 127.38 | 126.50 | 17,424 |
| May 08 2024 | 127.05 | 0.01 | 0.01% | 126.30 | 127.25 | 126.25 | 18,193 |
| May 07 2024 | 127.04 | 0.03 | 0.02% | 127.11 | 127.50 | 126.95 | 35,832 |
| May 06 2024 | 127.01 | 1.38 | 1.10% | 126.14 | 127.01 | 126.05 | 29,911 |
| May 03 2024 | 125.63 | 2.49 | 2.02% | 125.34 | 125.88 | 124.94 | 43,291 |
| May 02 2024 | 123.14 | 1.38 | 1.13% | 122.76 | 123.38 | 121.50 | 20,896 |
| May 01 2024 | 121.76 | -0.83 | -0.68% | 122.00 | 124.10 | 121.46 | 49,049 |
| Apr 30 2024 | 122.59 | -2.37 | -1.90% | 124.49 | 124.80 | 122.59 | 19,206 |
| Apr 29 2024 | 124.96 | 0.44 | 0.35% | 125.04 | 125.15 | 124.29 | 18,792 |
| Apr 26 2024 | 124.52 | 2.02 | 1.65% | 123.43 | 124.76 | 123.34 | 24,482 |
| Apr 25 2024 | 122.50 | -0.64 | -0.52% | 120.98 | 122.76 | 120.66 | 21,376 |
| Apr 24 2024 | 123.14 | 0.42 | 0.34% | 123.58 | 123.99 | 122.45 | 21,303 |
| Apr 23 2024 | 122.72 | 1.93 | 1.60% | 121.47 | 122.97 | 121.42 | 35,898 |
