Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QQQX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 24.66 | -0.39 | -1.56% | 24.66 | 24.83 | 24.66 | 97,993 |
| Jun 13 2024 | 25.05 | 0.12 | 0.48% | 25.10 | 25.1161 | 25.035 | 100,035 |
| Jun 12 2024 | 24.93 | 0.16 | 0.65% | 25.025 | 25.1435 | 24.84 | 130,384 |
| Jun 11 2024 | 24.77 | 0.07 | 0.28% | 24.64 | 24.785 | 24.58 | 55,644 |
| Jun 10 2024 | 24.70 | -0.04 | -0.16% | 24.71 | 24.8183 | 24.68 | 76,452 |
| Jun 07 2024 | 24.74 | 0.07 | 0.28% | 24.65 | 24.86 | 24.65 | 84,699 |
| Jun 06 2024 | 24.67 | 0.07 | 0.28% | 24.62 | 24.80 | 24.565 | 110,154 |
| Jun 05 2024 | 24.60 | 0.40 | 1.65% | 24.29 | 24.61 | 24.2318 | 137,382 |
| Jun 04 2024 | 24.20 | 0.14 | 0.58% | 24.07 | 24.23 | 24.00 | 92,785 |
| Jun 03 2024 | 24.06 | 0.07 | 0.29% | 24.07 | 24.0954 | 23.8601 | 63,737 |
| May 31 2024 | 23.99 | 0.12 | 0.50% | 23.88 | 23.99 | 23.68 | 98,882 |
| May 30 2024 | 23.87 | -0.13 | -0.54% | 23.91 | 24.0247 | 23.82 | 85,891 |
| May 29 2024 | 24.00 | -0.11 | -0.46% | 23.97 | 24.13 | 23.92 | 72,742 |
| May 28 2024 | 24.11 | 0.07 | 0.29% | 24.08 | 24.22 | 24.08 | 23,960 |
| May 24 2024 | 24.04 | 0.15 | 0.63% | 23.86 | 24.17 | 23.86 | 73,154 |
| May 23 2024 | 23.89 | -0.11 | -0.46% | 24.23 | 24.23 | 23.88 | 117,711 |
| May 22 2024 | 24.00 | -0.04 | -0.17% | 24.03 | 24.23 | 24.00 | 94,587 |
| May 21 2024 | 24.04 | 0.12 | 0.50% | 23.84 | 24.06 | 23.84 | 83,577 |
| May 20 2024 | 23.92 | 0.07 | 0.29% | 23.90 | 24.05 | 23.90 | 76,372 |
| May 17 2024 | 23.85 | -0.05 | -0.21% | 23.94 | 23.94 | 23.80 | 45,125 |
| May 16 2024 | 23.90 | -0.10 | -0.42% | 24.01 | 24.0114 | 23.85 | 83,563 |
| May 15 2024 | 24.00 | 0.21 | 0.88% | 23.92 | 24.00 | 23.83 | 84,073 |
| May 14 2024 | 23.79 | 0.19 | 0.81% | 23.55 | 23.80 | 23.5301 | 53,517 |
| May 13 2024 | 23.60 | -0.04 | -0.17% | 23.74 | 23.75 | 23.60 | 69,351 |
| May 10 2024 | 23.64 | -0.03 | -0.13% | 23.73 | 23.7809 | 23.59 | 65,219 |
| May 09 2024 | 23.67 | 0.03 | 0.13% | 23.65 | 23.75 | 23.60 | 56,723 |
| May 08 2024 | 23.64 | -0.01 | -0.04% | 23.59 | 23.74 | 23.58 | 65,350 |
| May 07 2024 | 23.65 | -0.01 | -0.04% | 23.63 | 23.7499 | 23.625 | 78,430 |
| May 06 2024 | 23.66 | 0.24 | 1.02% | 23.50 | 23.6764 | 23.465 | 77,061 |
| May 03 2024 | 23.42 | 0.35 | 1.52% | 23.34 | 23.48 | 23.25 | 77,551 |
| May 02 2024 | 23.07 | 0.27 | 1.18% | 22.97 | 23.08 | 22.83 | 104,109 |
| May 01 2024 | 22.80 | -0.06 | -0.26% | 22.92 | 23.07 | 22.70 | 89,687 |
| Apr 30 2024 | 22.86 | -0.20 | -0.87% | 23.02 | 23.10 | 22.83 | 104,975 |
| Apr 29 2024 | 23.06 | 0.06 | 0.26% | 23.10 | 23.16 | 23.00 | 84,425 |
| Apr 26 2024 | 23.00 | 0.31 | 1.37% | 22.95 | 23.00 | 22.83 | 92,080 |
| Apr 25 2024 | 22.69 | -0.17 | -0.74% | 22.4926 | 22.78 | 22.4926 | 74,144 |
| Apr 24 2024 | 22.86 | -0.06 | -0.26% | 23.04 | 23.14 | 22.81 | 214,489 |
| Apr 23 2024 | 22.92 | 0.33 | 1.46% | 22.72 | 22.9299 | 22.72 | 96,352 |
| Apr 22 2024 | 22.59 | 0.16 | 0.71% | 22.56 | 22.64 | 22.43 | 133,454 |
| Apr 19 2024 | 22.43 | -0.47 | -2.05% | 22.90 | 22.90 | 22.3727 | 124,768 |
| Apr 18 2024 | 22.90 | -0.10 | -0.43% | 23.00 | 23.15 | 22.85 | 143,982 |
| Apr 17 2024 | 23.00 | -0.10 | -0.43% | 23.22 | 23.22 | 22.92 | 87,988 |
| Apr 16 2024 | 23.10 | 0.01 | 0.04% | 22.87 | 23.22 | 22.86 | 86,072 |
| Apr 15 2024 | 23.09 | -0.36 | -1.54% | 23.52 | 23.74 | 23.07 | 77,924 |
| Apr 12 2024 | 23.45 | -0.48 | -2.01% | 23.86 | 23.86 | 23.45 | 84,487 |
| Apr 11 2024 | 23.93 | 0.41 | 1.74% | 23.62 | 23.94 | 23.61 | 71,806 |
| Apr 10 2024 | 23.52 | -0.24 | -1.01% | 23.68 | 23.74 | 23.49 | 97,761 |
| Apr 09 2024 | 23.76 | 0.01 | 0.04% | 23.90 | 23.92 | 23.665 | 103,116 |
| Apr 08 2024 | 23.75 | -0.08 | -0.34% | 23.89 | 23.93 | 23.74 | 114,498 |
| Apr 05 2024 | 23.83 | 0.16 | 0.68% | 23.70 | 23.95 | 23.57 | 88,883 |
| Apr 04 2024 | 23.67 | -0.30 | -1.23% | 24.01 | 24.125 | 23.63 | 103,589 |
| Apr 03 2024 | 23.965 | 0.07 | 0.31% | 23.88 | 24.07 | 23.84 | 101,647 |
| Apr 02 2024 | 23.89 | -0.20 | -0.83% | 23.90 | 24.00 | 23.8001 | 94,045 |
| Apr 01 2024 | 24.09 | -0.05 | -0.21% | 24.20 | 24.30 | 24.03 | 147,532 |
| Mar 28 2024 | 24.14 | 0.20 | 0.84% | 23.92 | 24.14 | 23.92 | 190,632 |
| Mar 27 2024 | 23.94 | 0.21 | 0.88% | 23.81 | 23.97 | 23.7537 | 140,197 |
| Mar 26 2024 | 23.73 | -0.04 | -0.17% | 23.77 | 23.92 | 23.73 | 103,202 |
| Mar 25 2024 | 23.77 | -0.08 | -0.34% | 23.87 | 23.87 | 23.7451 | 120,624 |
| Mar 22 2024 | 23.85 | 0.04 | 0.17% | 23.87 | 23.87 | 23.73 | 80,993 |
| Mar 21 2024 | 23.81 | 0.14 | 0.59% | 23.81 | 23.92 | 23.81 | 96,263 |
| Mar 20 2024 | 23.67 | 0.28 | 1.18% | 23.39 | 23.71 | 23.36 | 124,246 |
| Mar 19 2024 | 23.395 | 0.13 | 0.54% | 23.22 | 23.4245 | 23.22 | 129,321 |
