(QQQ)
NASDAQ: QQQ
· Real-Time Price · USD
579.66
0.79 (0.14%)
At close: Sep 08, 2025, 3:59 PM
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 578.37 | 580.84 | 577.77 | 578.87 | 578.87 | 0.49% | 46,148,031 |
| Sep 5, 2025 | 580.49 | 581.12 | 571.53 | 576.06 | 576.06 | 0.14% | 68,342,532 |
| Sep 4, 2025 | 570.74 | 575.60 | 569.03 | 575.23 | 575.23 | 0.91% | 47,526,300 |
| Sep 3, 2025 | 569.23 | 571.70 | 566.73 | 570.07 | 570.07 | 0.79% | 54,230,213 |
| Sep 2, 2025 | 561.31 | 565.97 | 559.54 | 565.62 | 565.62 | -0.84% | 65,876,800 |
| Aug 29, 2025 | 574.66 | 575.03 | 568.54 | 570.40 | 570.40 | -1.16% | 56,030,409 |
| Aug 28, 2025 | 574.11 | 578.00 | 572.46 | 577.08 | 577.08 | 0.63% | 46,787,900 |
| Aug 27, 2025 | 571.59 | 574.41 | 570.37 | 573.49 | 573.49 | 0.15% | 36,927,144 |
| Aug 26, 2025 | 569.83 | 572.92 | 568.80 | 572.61 | 572.61 | 0.40% | 34,103,014 |
| Aug 25, 2025 | 570.40 | 573.29 | 569.16 | 570.32 | 570.32 | -0.29% | 34,044,749 |
| Aug 22, 2025 | 564.67 | 573.99 | 563.27 | 571.97 | 571.97 | 1.54% | 51,502,129 |
| Aug 21, 2025 | 564.35 | 566.49 | 560.98 | 563.28 | 563.28 | -0.46% | 46,436,900 |
| Aug 20, 2025 | 568.33 | 568.45 | 558.84 | 565.90 | 565.90 | -0.59% | 76,781,100 |
| Aug 19, 2025 | 576.39 | 576.56 | 568.25 | 569.28 | 569.28 | -1.36% | 53,752,635 |
| Aug 18, 2025 | 576.44 | 577.77 | 575.24 | 577.11 | 577.11 | -0.04% | 29,831,000 |
| Aug 15, 2025 | 579.80 | 579.84 | 575.57 | 577.34 | 577.34 | -0.44% | 49,480,200 |
| Aug 14, 2025 | 578.28 | 581.88 | 577.91 | 579.89 | 579.89 | -0.08% | 45,425,043 |
| Aug 13, 2025 | 582.76 | 583.32 | 578.94 | 580.34 | 580.34 | 0.05% | 41,209,300 |
| Aug 12, 2025 | 575.16 | 580.35 | 572.49 | 580.05 | 580.05 | 1.26% | 42,271,441 |
| Aug 11, 2025 | 574.69 | 576.80 | 571.57 | 572.85 | 572.85 | -0.30% | 33,112,917 |