NASDAQ:QQQ Fund Quote

Last Price468.92

Change+0.00 (0.00%)

Nasdaq ETF is a security that trades on the Nasdaq Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	461.92	469.86	457.33	468.92	52,961,150	468.92
3/28/2025	479.81	480.52	468.05	468.94	46,404,809	468.94
3/27/2025	482.41	486.58	480.25	481.62	33,527,371	481.62
3/26/2025	492.30	493.16	482.82	484.38	34,950,640	484.38
3/25/2025	491.39	493.62	490.42	493.46	25,991,339	493.46
3/24/2025	487.74	491.51	484.40	490.66	34,490,288	490.66
3/21/2025	474.08	481.61	472.90	480.84	42,510,112	480.12
3/20/2025	476.88	484.55	476.18	479.26	36,756,487	478.55
3/19/2025	476.81	485.33	474.87	480.89	40,392,722	480.17
3/18/2025	479.41	479.61	472.41	474.54	38,988,832	473.83
3/17/2025	479.61	485.84	477.80	482.77	41,695,051	482.05
3/14/2025	473.73	480.56	473.12	479.66	43,773,257	478.95
3/13/2025	476.25	476.28	466.43	468.34	46,467,682	467.64
3/12/2025	479.16	481.06	471.79	476.92	46,907,077	476.21
3/11/2025	472.35	478.81	467.01	471.60	68,680,796	470.90
3/10/2025	483.45	483.97	468.66	472.73	76,231,541	472.03
3/07/2025	487.16	493.28	480.53	491.79	54,781,699	491.06
3/06/2025	493.69	498.58	486.20	488.20	57,350,409	487.47
3/05/2025	496.20	503.63	491.26	502.01	46,191,799	501.26
3/04/2025	494.18	503.74	487.74	495.55	67,560,072	494.81
3/03/2025	511.52	513.04	493.58	497.05	44,216,734	496.31
2/28/2025	500.13	508.78	496.93	508.17	47,654,247	507.41
2/27/2025	518.13	519.07	500.05	500.27	52,070,850	499.52
2/26/2025	515.53	519.66	511.37	514.56	34,089,885	513.79
2/25/2025	519.24	519.32	509.44	513.32	48,876,307	512.56
2/24/2025	527.88	529.07	519.53	519.87	38,932,588	519.10
2/21/2025	538.38	538.40	525.71	526.08	48,101,250	525.30
2/20/2025	538.73	539.10	532.46	537.23	26,452,321	536.43
2/19/2025	538.57	540.81	536.46	539.52	19,559,489	538.72
2/18/2025	539.73	540.00	536.04	539.37	20,459,027	538.57
2/14/2025	536.01	538.84	535.67	538.15	17,875,543	537.35
2/13/2025	529.98	536.22	529.19	535.90	28,653,343	535.10
2/12/2025	522.30	529.19	521.95	528.30	24,856,327	527.51
2/11/2025	525.96	529.92	525.83	527.99	19,229,104	527.20
2/10/2025	527.22	530.36	526.75	529.25	20,759,022	528.46
2/07/2025	530.14	532.10	522.19	522.92	30,023,230	522.14
2/06/2025	527.36	529.81	525.74	529.60	19,377,932	528.81
2/05/2025	521.82	527.01	520.62	526.85	21,080,701	526.07
2/04/2025	518.63	525.11	518.23	524.47	25,899,879	523.69
2/03/2025	513.47	520.85	511.05	518.11	40,213,356	517.34
1/31/2025	526.92	531.52	521.19	522.29	38,888,720	521.51
1/30/2025	523.71	526.10	518.21	523.05	27,300,701	522.27
1/29/2025	522.46	522.59	516.90	520.83	26,293,301	520.05
1/28/2025	515.22	523.00	511.78	521.81	33,089,453	521.03
1/27/2025	511.00	517.99	510.15	514.21	60,513,667	513.44
1/24/2025	533.02	533.79	528.15	529.63	20,108,846	528.84
1/23/2025	529.04	532.76	528.45	532.64	23,038,817	531.85
1/22/2025	529.57	533.82	529.26	531.51	33,467,801	530.72
1/21/2025	524.48	525.97	520.06	524.80	23,472,282	524.02
1/17/2025	522.85	524.07	513.11	521.74	53,344,486	520.96
1/16/2025	518.98	519.06	512.95	513.08	28,119,789	512.32
1/15/2025	513.03	517.85	511.46	516.70	34,837,389	515.93
1/14/2025	508.74	510.15	501.59	505.08	33,675,572	504.33
1/13/2025	501.20	506.02	499.70	505.56	31,446,799	504.81
1/10/2025	511.48	511.58	503.92	507.19	40,904,828	506.44
1/08/2025	515.08	516.92	510.57	515.27	30,777,833	514.50
1/07/2025	525.59	525.99	513.28	515.18	36,569,668	514.41
1/06/2025	524.02	527.92	522.03	524.54	36,269,206	523.76
1/03/2025	513.35	519.64	512.53	518.58	29,059,978	517.81
1/02/2025	514.30	516.64	505.71	510.23	36,179,433	509.47