Nasdaq ETF (QQQ)
626.65
+6.18 (1.00%)
NASDAQ · Last Trade: Jan 10th, 5:04 PM EST
Historical Prices For Nasdaq ETF (QQQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 621.41 | 627.89 | 619.06 | 626.65 | 49,645,059 | 626.65 |
| 1/08/2026 | 623.03 | 623.42 | 617.80 | 620.47 | 50,308,905 | 620.47 |
| 1/07/2026 | 623.04 | 627.94 | 622.56 | 624.02 | 44,812,636 | 624.02 |
| 1/06/2026 | 619.23 | 624.02 | 618.54 | 623.42 | 43,060,357 | 623.42 |
| 1/05/2026 | 619.32 | 620.81 | 616.72 | 617.99 | 46,727,588 | 617.99 |
| 1/02/2026 | 620.06 | 622.85 | 610.15 | 613.12 | 61,949,185 | 613.12 |
| 12/31/2025 | 619.65 | 619.96 | 614.05 | 614.31 | 40,747,216 | 614.31 |
| 12/30/2025 | 619.84 | 622.18 | 619.22 | 619.43 | 31,071,409 | 619.43 |
| 12/29/2025 | 620.10 | 622.78 | 618.73 | 620.87 | 32,612,093 | 620.87 |
| 12/26/2025 | 624.66 | 625.51 | 623.14 | 623.89 | 28,960,213 | 623.89 |
| 12/24/2025 | 621.99 | 624.28 | 621.72 | 623.93 | 18,725,257 | 623.93 |
| 12/23/2025 | 618.20 | 622.41 | 617.78 | 622.11 | 41,065,070 | 622.11 |
| 12/22/2025 | 621.35 | 621.65 | 617.77 | 619.21 | 43,641,088 | 619.21 |
| 12/19/2025 | 611.95 | 617.62 | 611.87 | 617.05 | 60,764,556 | 616.26 |
| 12/18/2025 | 609.80 | 612.93 | 606.92 | 609.11 | 78,701,883 | 608.33 |
| 12/17/2025 | 613.06 | 613.65 | 600.28 | 600.41 | 70,383,591 | 599.64 |
| 12/16/2025 | 608.26 | 613.51 | 606.91 | 611.75 | 54,902,298 | 610.96 |
| 12/15/2025 | 618.37 | 618.42 | 609.32 | 610.54 | 49,162,809 | 609.75 |
| 12/12/2025 | 622.08 | 623.54 | 611.36 | 613.62 | 75,158,824 | 612.83 |
| 12/11/2025 | 623.82 | 625.78 | 617.72 | 625.58 | 58,065,887 | 624.77 |
| 12/10/2025 | 623.85 | 629.21 | 620.99 | 627.61 | 54,708,629 | 626.80 |
| 12/09/2025 | 623.01 | 625.87 | 621.00 | 625.05 | 37,092,471 | 624.25 |
| 12/08/2025 | 627.21 | 628.84 | 621.69 | 624.28 | 42,945,735 | 623.48 |
| 12/05/2025 | 624.38 | 628.92 | 623.71 | 625.48 | 53,620,631 | 624.67 |
| 12/04/2025 | 624.93 | 624.94 | 619.54 | 622.94 | 47,137,977 | 622.14 |
| 12/03/2025 | 619.62 | 624.22 | 618.03 | 623.52 | 47,736,849 | 622.72 |
| 12/02/2025 | 619.46 | 623.75 | 617.59 | 622.00 | 54,530,617 | 621.20 |
| 12/01/2025 | 613.63 | 619.44 | 612.52 | 617.17 | 40,987,313 | 616.38 |
| 11/28/2025 | 616.11 | 619.32 | 615.42 | 619.25 | 23,035,141 | 618.45 |
| 11/26/2025 | 612.51 | 616.19 | 610.46 | 614.27 | 42,393,637 | 613.48 |
| 11/25/2025 | 603.51 | 610.26 | 597.32 | 608.89 | 57,450,198 | 608.11 |
| 11/24/2025 | 595.28 | 606.68 | 595.16 | 605.16 | 60,001,282 | 604.38 |
| 11/21/2025 | 587.47 | 596.98 | 580.74 | 590.07 | 103,848,089 | 589.31 |
| 11/20/2025 | 611.62 | 614.03 | 584.75 | 585.67 | 117,395,577 | 584.92 |
| 11/19/2025 | 597.07 | 606.16 | 594.59 | 599.87 | 72,603,838 | 599.10 |
| 11/18/2025 | 599.62 | 602.31 | 591.34 | 596.31 | 82,970,532 | 595.54 |
| 11/17/2025 | 606.30 | 612.48 | 599.91 | 603.66 | 63,616,032 | 602.88 |
| 11/14/2025 | 599.55 | 613.35 | 597.17 | 608.86 | 80,302,464 | 608.08 |
| 11/13/2025 | 617.54 | 618.12 | 606.08 | 608.40 | 71,082,895 | 607.62 |
| 11/12/2025 | 624.84 | 624.86 | 617.81 | 621.08 | 47,045,736 | 620.28 |
| 11/11/2025 | 620.57 | 622.72 | 617.52 | 621.57 | 44,740,211 | 620.77 |
| 11/10/2025 | 618.92 | 624.31 | 616.89 | 623.23 | 55,745,609 | 622.43 |
| 11/07/2025 | 608.31 | 609.95 | 598.67 | 609.74 | 81,835,667 | 608.96 |
| 11/06/2025 | 621.79 | 622.04 | 610.30 | 611.67 | 71,841,585 | 610.88 |
| 11/05/2025 | 618.49 | 626.60 | 617.21 | 623.28 | 48,359,617 | 622.48 |
| 11/04/2025 | 623.28 | 626.95 | 618.46 | 619.25 | 63,385,653 | 618.45 |
| 11/03/2025 | 635.11 | 635.82 | 629.85 | 632.08 | 36,886,567 | 631.27 |
| 10/31/2025 | 634.17 | 634.20 | 626.69 | 629.07 | 66,305,451 | 628.26 |
| 10/30/2025 | 632.17 | 633.50 | 625.94 | 626.05 | 61,520,408 | 625.24 |
| 10/29/2025 | 635.59 | 637.01 | 630.25 | 635.77 | 67,466,061 | 634.95 |
| 10/28/2025 | 630.36 | 634.68 | 629.25 | 632.92 | 61,223,849 | 632.11 |
| 10/27/2025 | 624.52 | 628.55 | 624.03 | 628.09 | 54,013,950 | 627.28 |
| 10/24/2025 | 615.99 | 618.42 | 615.13 | 617.10 | 47,649,472 | 616.31 |
| 10/23/2025 | 604.91 | 611.37 | 604.52 | 610.58 | 42,820,782 | 609.79 |
| 10/22/2025 | 610.82 | 611.41 | 599.74 | 605.49 | 61,457,152 | 604.71 |
| 10/21/2025 | 611.64 | 612.72 | 609.32 | 611.38 | 44,498,159 | 610.59 |
| 10/20/2025 | 607.14 | 612.80 | 607.06 | 611.54 | 45,706,648 | 610.75 |
| 10/17/2025 | 597.95 | 605.51 | 596.37 | 603.93 | 72,553,669 | 603.15 |
| 10/16/2025 | 605.11 | 608.31 | 595.50 | 599.99 | 70,892,229 | 599.22 |
| 10/15/2025 | 604.01 | 606.70 | 595.93 | 602.22 | 62,831,933 | 601.45 |
| 10/14/2025 | 595.31 | 602.69 | 590.14 | 598.00 | 69,167,387 | 597.23 |
| 10/13/2025 | 599.68 | 602.95 | 597.23 | 602.01 | 65,827,339 | 601.24 |