Nasdaq ETF (QQQ)

Historical Prices For Nasdaq ETF (QQQ)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	553.18	557.20	553.18	556.22	26,445,661	556.22
7/02/2025	546.16	551.00	546.12	550.80	36,549,467	550.80
7/01/2025	549.73	550.71	544.66	546.99	56,112,768	546.99
6/30/2025	551.26	552.80	549.01	551.64	45,667,987	551.64
6/27/2025	547.26	549.99	544.54	548.09	57,665,601	548.09
6/26/2025	543.35	546.67	541.52	546.22	43,928,352	546.22
6/25/2025	542.06	543.31	539.38	541.16	44,780,723	541.16
6/24/2025	536.89	540.70	536.27	539.78	45,714,426	539.78
6/23/2025	526.81	532.17	523.65	531.65	50,397,898	531.65
6/20/2025	532.26	533.56	524.88	526.83	61,883,176	526.24
6/18/2025	530.10	532.55	527.40	528.99	43,991,734	528.40
6/17/2025	531.71	533.33	527.91	529.08	42,079,051	528.49
6/16/2025	530.50	535.37	530.45	534.29	37,516,156	533.69
6/13/2025	527.68	531.87	525.73	526.96	56,077,086	526.37
6/12/2025	531.09	534.64	530.84	533.66	34,167,970	533.06
6/11/2025	535.62	536.78	530.11	532.41	53,534,097	531.81
6/10/2025	531.17	534.90	528.89	534.21	40,730,734	533.61
6/09/2025	530.14	532.35	529.01	530.70	33,745,916	530.11
6/06/2025	530.00	531.80	528.21	529.92	42,467,108	529.33
6/05/2025	530.18	533.05	522.66	524.79	61,230,267	524.20
6/04/2025	528.01	529.84	525.97	528.77	41,361,234	528.18
6/03/2025	523.56	528.74	522.69	527.30	44,172,709	526.71
6/02/2025	517.24	523.45	515.97	523.21	44,661,119	522.62
5/30/2025	519.44	520.68	511.93	519.11	67,663,661	518.53
5/29/2025	526.33	526.48	517.32	519.93	58,618,969	519.35
5/28/2025	522.18	523.68	518.40	518.91	45,785,535	518.33
5/27/2025	516.15	521.71	514.59	521.22	47,164,475	520.63
5/23/2025	506.18	511.84	505.58	509.24	58,404,389	508.67
5/22/2025	513.66	517.71	512.30	514.00	55,555,293	513.42
5/21/2025	516.27	523.00	511.24	513.04	71,242,889	512.46
5/20/2025	519.47	520.93	516.66	520.27	42,475,186	519.69
5/19/2025	514.24	522.53	514.24	522.01	52,472,795	521.42
5/16/2025	520.66	521.70	517.10	521.51	48,618,830	520.92
5/15/2025	516.52	521.93	515.17	519.25	50,210,917	518.67
5/14/2025	516.77	519.23	515.75	518.68	46,997,028	518.10
5/13/2025	509.16	517.39	508.42	515.59	53,359,503	515.01
5/12/2025	506.99	507.89	501.48	507.85	45,037,388	507.28
5/09/2025	490.21	491.54	486.19	487.97	27,767,734	487.42
5/08/2025	488.53	492.70	484.17	488.29	40,307,870	487.74
5/07/2025	482.08	485.80	476.78	483.30	38,055,069	482.76
5/06/2025	479.56	485.05	478.19	481.41	32,630,045	480.87
5/05/2025	484.60	489.03	484.10	485.93	28,279,923	485.38
5/02/2025	486.54	490.91	484.83	488.83	39,317,042	488.28
5/01/2025	483.41	487.18	480.74	481.68	43,205,603	481.14
4/30/2025	467.13	477.20	462.43	475.47	46,863,483	474.94
4/29/2025	470.17	476.42	469.59	475.53	30,547,983	475.00
4/28/2025	473.03	474.81	466.03	472.41	33,528,307	471.88
4/25/2025	466.97	473.09	465.39	472.56	39,010,114	472.03
4/24/2025	456.48	467.66	455.83	467.35	45,864,071	466.83
4/23/2025	458.17	463.38	452.88	454.56	55,944,791	454.05
4/22/2025	438.82	447.58	437.62	444.48	52,939,742	443.98
4/21/2025	438.23	439.08	427.93	433.11	44,428,917	432.62
4/17/2025	447.17	447.75	441.36	444.10	45,196,993	443.60
4/16/2025	449.03	452.62	437.76	444.18	48,885,410	443.68
4/15/2025	458.54	462.38	456.15	457.99	35,381,134	457.48
4/14/2025	464.46	465.05	452.63	457.48	43,940,816	456.97
4/11/2025	444.65	455.79	441.33	454.40	52,488,487	453.89
4/10/2025	453.56	455.59	432.63	446.18	108,348,792	445.68
4/09/2025	415.57	467.83	415.43	466.00	142,541,906	465.48
4/08/2025	438.16	443.14	409.79	416.06	100,732,378	415.59
4/07/2025	408.66	435.45	402.39	423.69	161,243,242	423.21
4/04/2025	438.14	440.37	423.58	426.07	117,260,655	425.59