Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ:QQQ)

571.97 +8.69 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 564.67 573.99 563.27 571.97 51,752,448 +8.69(+1.54%)
Aug 21, 2025 564.35 566.49 560.98 563.28 46,336,368 -2.62(-0.46%)
Aug 20, 2025 568.33 568.45 558.84 565.90 76,717,072 -3.38(-0.59%)
Aug 19, 2025 576.39 576.56 568.25 569.28 53,574,772 -7.83(-1.36%)
Aug 18, 2025 576.44 577.76 575.24 577.11 29,809,800 -0.23(-0.04%)
Aug 15, 2025 579.80 579.84 575.57 577.34 49,482,424 -2.55(-0.44%)
Aug 14, 2025 578.28 581.88 577.91 579.89 45,392,320 -0.45(-0.08%)
Aug 13, 2025 582.76 583.32 578.94 580.34 41,192,104 +0.29(+0.05%)
Aug 12, 2025 575.16 580.35 572.49 580.05 42,264,276 +7.20(+1.26%)
Aug 11, 2025 574.69 576.80 571.57 572.85 33,585,824 -1.70(-0.30%)
Aug 08, 2025 570.45 574.77 570.15 574.55 35,255,472 +5.31(+0.93%)
Aug 07, 2025 571.67 573.32 565.11 569.24 44,456,044 +1.92(+0.34%)
Aug 06, 2025 561.11 567.76 560.63 567.32 41,737,852 +7.05(+1.26%)
Aug 05, 2025 565.39 566.56 559.73 560.27 48,570,776 -3.83(-0.68%)
Aug 04, 2025 559.05 564.32 558.95 564.10 47,604,892 +10.22(+1.85%)
Aug 01, 2025 558.83 559.02 551.68 553.88 69,880,016 -11.13(-1.97%)
Jul 31, 2025 574.54 574.63 563.87 565.01 64,476,744 -3.01(-0.53%)
Jul 30, 2025 568.18 570.62 565.05 568.02 43,362,576 +0.76(+0.13%)
Jul 29, 2025 570.76 572.11 566.53 567.26 45,433,864 -0.88(-0.15%)
Jul 28, 2025 567.74 569.04 566.87 568.14 31,478,416 +1.77(+0.31%)
Jul 25, 2025 564.93 567.70 564.27 566.37 30,631,476 +1.36(+0.24%)
Jul 24, 2025 565.13 566.24 563.29 565.01 42,539,596 +1.20(+0.21%)
Jul 23, 2025 562.34 563.85 559.58 563.81 40,159,212 +2.56(+0.46%)
Jul 22, 2025 564.30 564.35 558.61 561.25 43,157,564 -2.92(-0.52%)
Jul 21, 2025 562.09 566.06 562.06 564.17 39,562,788 +2.91(+0.52%)
Jul 18, 2025 563.12 564.73 559.98 561.26 50,873,424 -0.54(-0.10%)
Jul 17, 2025 558.02 562.31 557.21 561.80 40,690,184 +4.51(+0.81%)
Jul 16, 2025 557.28 560.21 551.56 557.29 52,306,984 +0.57(+0.10%)
Jul 15, 2025 560.25 560.80 556.66 556.72 43,202,424 +0.51(+0.09%)
Jul 14, 2025 553.99 556.95 551.63 556.21 36,430,136 +2.01(+0.36%)
Jul 11, 2025 553.30 555.79 552.05 554.20 39,618,828 -1.25(-0.23%)
Jul 10, 2025 556.89 557.30 552.75 555.45 34,650,784 -0.80(-0.14%)
Jul 09, 2025 554.48 557.63 553.10 556.25 43,002,812 +3.91(+0.71%)
Jul 08, 2025 553.38 554.01 551.13 552.34 36,092,760 +0.31(+0.06%)
Jul 07, 2025 553.52 554.34 549.58 552.03 45,314,236 -4.19(-0.75%)
Jul 03, 2025 553.18 557.20 553.18 556.22 26,445,660 +5.42(+0.98%)
Jul 02, 2025 546.16 550.91 546.12 550.80 36,549,468 +3.81(+0.70%)
Jul 01, 2025 549.73 550.71 544.66 546.99 56,112,768 -4.65(-0.84%)
Jun 30, 2025 551.26 552.80 549.01 551.64 45,667,988 +3.55(+0.65%)
Jun 27, 2025 547.26 549.99 544.54 548.09 57,665,600 +1.87(+0.34%)
Jun 26, 2025 543.35 546.67 541.52 546.22 43,928,352 +5.06(+0.94%)
Jun 25, 2025 542.06 543.31 539.38 541.16 44,780,724 +1.38(+0.26%)
Jun 24, 2025 536.89 540.70 536.27 539.78 45,714,624 +8.13(+1.53%)
Jun 23, 2025 526.81 532.17 523.65 531.65 50,397,896 +5.41(+1.03%)
Jun 20, 2025 531.66 532.96 524.29 526.24 61,952,676 -2.16(-0.41%)
Jun 18, 2025 529.50 531.95 526.81 528.40 44,041,144 -0.09(-0.02%)
Jun 17, 2025 531.11 532.73 527.32 528.49 42,126,312 -5.20(-0.98%)
Jun 16, 2025 529.90 534.77 529.86 533.69 37,558,288 +7.32(+1.39%)
Jun 13, 2025 527.09 531.27 525.14 526.37 56,140,068 -6.69(-1.26%)
Jun 12, 2025 530.49 534.04 530.25 533.06 34,206,340 +1.25(+0.23%)
Jun 11, 2025 535.02 536.18 529.51 531.81 53,594,220 -1.80(-0.34%)
Jun 10, 2025 530.57 534.30 528.30 533.61 40,787,868 +3.51(+0.66%)
Jun 09, 2025 529.54 531.75 528.42 530.11 33,783,816 +0.78(+0.15%)
Jun 06, 2025 529.40 531.20 527.62 529.33 42,514,800 +5.12(+0.98%)
Jun 05, 2025 529.59 532.45 522.07 524.20 61,298,168 -3.98(-0.75%)
Jun 04, 2025 527.42 529.25 525.38 528.18 41,407,684 +1.47(+0.28%)
Jun 03, 2025 522.97 528.15 522.10 526.71 44,222,316 +4.08(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.