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 |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 40,309.00 | 109.50 | 0.27% | 40,071.00 | 40,325.00 | 40,025.50 | 10,634 |
| Nov 28 2024 | 40,199.50 | 299.00 | 0.75% | 40,255.00 | 40,274.50 | 40,117.50 | 6,355 |
| Nov 27 2024 | 39,900.50 | -808.50 | -1.99% | 40,616.00 | 45,150.00 | 39,784.50 | 17,111 |
| Nov 26 2024 | 40,709.00 | 107.00 | 0.26% | 40,582.00 | 40,805.50 | 40,395.00 | 23,217 |
| Nov 25 2024 | 40,602.00 | 152.00 | 0.38% | 40,613.00 | 40,826.50 | 40,400.50 | 36,102 |
| Nov 22 2024 | 40,450.00 | 260.00 | 0.65% | 40,320.00 | 40,727.00 | 40,220.00 | 20,512 |
| Nov 21 2024 | 40,190.00 | 529.00 | 1.33% | 39,853.00 | 40,312.00 | 39,452.50 | 33,720 |
| Nov 20 2024 | 39,661.00 | -78.00 | -0.20% | 39,927.00 | 40,052.00 | 39,369.50 | 25,711 |
| Nov 19 2024 | 39,739.00 | -103.50 | -0.26% | 39,728.00 | 39,776.50 | 39,265.00 | 14,360 |
| Nov 18 2024 | 39,842.50 | 214.50 | 0.54% | 39,714.00 | 39,884.50 | 39,459.00 | 30,862 |
| Nov 15 2024 | 39,628.00 | -787.00 | -1.95% | 40,113.00 | 40,147.00 | 39,524.00 | 17,287 |
| Nov 14 2024 | 40,415.00 | -58.00 | -0.14% | 40,501.00 | 40,808.50 | 40,305.00 | 21,747 |
| Nov 13 2024 | 40,473.00 | 54.50 | 0.13% | 40,392.00 | 40,546.00 | 40,249.50 | 14,048 |
| Nov 12 2024 | 40,418.50 | 331.50 | 0.83% | 40,245.00 | 40,541.50 | 40,131.50 | 16,867 |
| Nov 11 2024 | 40,087.00 | 151.00 | 0.38% | 40,155.00 | 40,308.00 | 39,977.50 | 22,906 |
| Nov 08 2024 | 39,936.00 | 334.00 | 0.84% | 39,857.00 | 39,953.00 | 39,635.50 | 22,372 |
| Nov 07 2024 | 39,602.00 | 359.00 | 0.91% | 39,380.00 | 39,637.00 | 39,315.50 | 17,956 |
| Nov 06 2024 | 39,243.00 | 1,309.00 | 3.45% | 39,067.00 | 39,430.00 | 38,875.50 | 36,741 |
| Nov 05 2024 | 37,934.00 | 122.00 | 0.32% | 37,705.00 | 38,077.00 | 37,629.50 | 8,215 |
| Nov 04 2024 | 37,812.00 | -143.00 | -0.38% | 37,842.00 | 37,938.50 | 37,525.50 | 27,884 |
| Nov 01 2024 | 37,955.00 | 35.50 | 0.09% | 37,850.00 | 38,064.00 | 37,623.00 | 17,403 |
| Oct 31 2024 | 37,919.50 | -649.50 | -1.68% | 37,997.00 | 38,242.00 | 37,786.50 | 30,105 |
| Oct 30 2024 | 38,569.00 | 69.00 | 0.18% | 38,716.00 | 38,903.00 | 38,448.50 | 22,694 |
| Oct 29 2024 | 38,500.00 | 83.00 | 0.22% | 38,459.00 | 38,553.00 | 38,228.50 | 12,731 |
| Oct 28 2024 | 38,417.00 | -170.00 | -0.44% | 38,646.00 | 38,740.00 | 38,288.50 | 13,096 |
| Oct 25 2024 | 38,587.00 | 504.00 | 1.32% | 38,201.00 | 38,746.00 | 38,158.00 | 22,317 |
| Oct 24 2024 | 38,083.00 | 7.00 | 0.02% | 38,132.00 | 38,280.00 | 37,940.00 | 15,123 |
| Oct 23 2024 | 38,076.00 | -207.00 | -0.54% | 38,361.00 | 38,446.00 | 38,058.50 | 10,583 |
| Oct 22 2024 | 38,283.00 | 217.00 | 0.57% | 38,163.00 | 38,412.50 | 38,084.00 | 14,273 |
| Oct 21 2024 | 38,066.00 | -69.00 | -0.18% | 38,062.00 | 38,344.50 | 37,877.50 | 19,783 |
| Oct 18 2024 | 38,135.00 | -20.00 | -0.05% | 37,944.00 | 38,198.00 | 37,924.50 | 21,094 |
| Oct 17 2024 | 38,155.00 | 285.00 | 0.75% | 38,184.00 | 38,464.50 | 37,937.50 | 12,604 |
| Oct 16 2024 | 37,870.00 | 33.00 | 0.09% | 38,018.00 | 38,050.50 | 37,617.00 | 11,470 |
| Oct 15 2024 | 37,837.00 | -352.00 | -0.92% | 38,264.00 | 38,311.00 | 37,676.00 | 21,150 |
| Oct 14 2024 | 38,189.00 | 304.00 | 0.80% | 37,921.00 | 38,410.50 | 37,894.50 | 17,603 |
| Oct 11 2024 | 37,885.00 | -66.00 | -0.17% | 37,901.00 | 37,966.00 | 37,660.50 | 8,921 |
| Oct 10 2024 | 37,951.00 | 174.00 | 0.46% | 37,882.00 | 37,966.50 | 37,694.00 | 10,850 |
| Oct 09 2024 | 37,777.00 | 326.50 | 0.87% | 37,487.00 | 37,863.50 | 37,402.50 | 22,905 |
| Oct 08 2024 | 37,450.50 | 132.50 | 0.36% | 37,017.00 | 37,502.50 | 36,932.00 | 23,637 |
| Oct 07 2024 | 37,318.00 | 218.00 | 0.59% | 37,300.00 | 37,403.00 | 37,157.00 | 16,368 |
| Oct 04 2024 | 37,100.00 | 138.00 | 0.37% | 36,823.00 | 37,561.50 | 36,789.00 | 20,554 |
| Oct 03 2024 | 36,962.00 | 358.00 | 0.98% | 36,669.00 | 37,212.00 | 36,524.00 | 23,254 |
| Oct 02 2024 | 36,604.00 | 268.00 | 0.74% | 36,354.00 | 36,745.50 | 36,162.50 | 22,233 |
| Oct 01 2024 | 36,336.00 | -170.50 | -0.47% | 36,658.00 | 36,932.50 | 36,121.50 | 21,926 |
| Sep 30 2024 | 36,506.50 | -36.50 | -0.10% | 36,499.00 | 36,687.50 | 36,273.00 | 9,582 |
| Sep 27 2024 | 36,543.00 | 13.50 | 0.04% | 36,645.00 | 36,858.50 | 36,540.00 | 16,601 |
| Sep 26 2024 | 36,529.50 | -82.50 | -0.23% | 37,100.00 | 37,227.50 | 36,405.00 | 11,765 |
| Sep 25 2024 | 36,612.00 | 240.00 | 0.66% | 36,261.00 | 36,705.00 | 36,210.50 | 15,761 |
| Sep 24 2024 | 36,372.00 | -14.00 | -0.04% | 36,471.00 | 36,551.50 | 36,015.50 | 14,924 |
| Sep 23 2024 | 36,386.00 | 134.00 | 0.37% | 36,483.00 | 36,642.50 | 36,290.50 | 4,839 |
| Sep 20 2024 | 36,252.00 | -388.00 | -1.06% | 36,323.00 | 36,515.50 | 36,162.00 | 9,243 |
| Sep 19 2024 | 36,640.00 | 688.50 | 1.92% | 36,316.00 | 36,791.00 | 36,257.00 | 15,850 |
| Sep 18 2024 | 35,951.50 | -296.50 | -0.82% | 36,126.00 | 36,126.00 | 35,781.00 | 2,973 |
| Sep 17 2024 | 36,248.00 | 333.00 | 0.93% | 36,023.00 | 36,353.50 | 35,998.50 | 6,635 |
| Sep 16 2024 | 35,915.00 | -373.00 | -1.03% | 36,176.00 | 36,249.00 | 35,689.00 | 8,474 |
| Sep 13 2024 | 36,288.00 | 268.00 | 0.74% | 36,148.00 | 36,320.50 | 35,986.50 | 7,028 |
| Sep 12 2024 | 36,020.00 | 947.00 | 2.70% | 36,172.00 | 36,258.50 | 35,879.50 | 16,540 |
| Sep 11 2024 | 35,073.00 | -23.00 | -0.07% | 35,086.00 | 35,607.50 | 34,828.00 | 15,774 |
| Sep 10 2024 | 35,096.00 | 374.00 | 1.08% | 34,758.00 | 35,274.00 | 34,712.50 | 8,772 |
| Sep 09 2024 | 34,722.00 | 329.00 | 0.96% | 34,644.00 | 34,966.00 | 34,486.00 | 13,460 |
| Sep 06 2024 | 34,393.00 | -631.00 | -1.80% | 34,891.00 | 35,560.00 | 34,329.50 | 18,724 |
| Sep 05 2024 | 35,024.00 | -278.00 | -0.79% | 35,090.00 | 35,547.00 | 34,898.00 | 13,245 |
| Sep 04 2024 | 35,302.00 | -512.00 | -1.43% | 35,109.00 | 35,459.50 | 34,961.00 | 22,993 |
| Sep 03 2024 | 35,814.00 | -670.00 | -1.84% | 36,403.00 | 36,521.50 | 35,682.50 | 12,780 |
| Sep 02 2024 | 36,484.00 | 344.50 | 0.95% | 36,333.00 | 36,505.50 | 36,227.50 | 9,661 |
