Nasdaq ETF (QQQ)

Historical Prices For Nasdaq ETF (QQQ)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	606.51	607.33	601.38	603.18	46,465,587	603.18
10/02/2025	607.06	607.16	602.93	605.73	43,738,373	605.73
10/01/2025	597.17	603.79	596.34	603.25	46,895,550	603.25
9/30/2025	598.43	600.71	596.10	600.37	47,375,739	600.37
9/29/2025	599.11	602.05	597.41	598.73	48,295,261	598.73
9/26/2025	594.35	596.30	591.06	595.97	54,337,469	595.97
9/25/2025	592.20	595.12	588.50	593.53	70,880,947	593.53
9/24/2025	599.58	599.90	593.36	596.10	49,815,794	596.10
9/23/2025	602.37	602.57	596.98	598.20	64,741,118	598.20
9/22/2025	597.74	602.87	597.72	602.20	57,126,972	602.20
9/19/2025	597.33	600.05	595.85	599.35	58,196,284	598.66
9/18/2025	594.91	598.14	592.96	595.32	60,978,350	594.63
9/17/2025	591.10	591.75	584.37	590.00	69,284,427	589.32
9/16/2025	592.61	592.86	590.49	591.18	36,931,705	590.50
9/15/2025	588.44	591.79	588.29	591.68	44,329,459	591.00
9/12/2025	585.04	587.86	584.10	586.66	51,009,116	585.98
9/11/2025	583.24	584.88	581.62	584.08	44,753,359	583.40
9/10/2025	583.74	583.77	578.55	580.70	49,412,824	580.03
9/09/2025	579.67	580.94	577.04	580.51	43,922,994	579.84
9/08/2025	578.37	580.84	577.77	578.87	46,349,866	578.20
9/05/2025	580.49	581.12	571.53	576.06	68,477,536	575.39
9/04/2025	570.74	575.60	569.02	575.23	47,490,749	574.56
9/03/2025	569.23	571.70	566.73	570.07	54,211,630	569.41
9/02/2025	561.31	565.97	559.53	565.62	65,998,416	564.97
8/29/2025	574.66	575.03	568.54	570.40	56,143,412	569.74
8/28/2025	574.11	578.00	572.46	577.08	46,776,730	576.41
8/27/2025	571.59	574.40	570.37	573.49	36,870,940	572.83
8/26/2025	569.83	572.92	568.80	572.61	34,065,042	571.95
8/25/2025	570.40	573.29	569.16	570.32	33,998,064	569.66
8/22/2025	564.67	573.99	563.27	571.97	51,752,447	571.31
8/21/2025	564.35	566.49	560.98	563.28	46,336,369	562.63
8/20/2025	568.33	568.45	558.84	565.90	76,717,410	565.25
8/19/2025	576.39	576.56	568.25	569.28	53,574,772	568.62
8/18/2025	576.44	577.76	575.24	577.11	29,809,800	576.44
8/15/2025	579.80	579.84	575.57	577.34	49,482,426	576.67
8/14/2025	578.28	581.88	577.91	579.89	45,392,320	579.22
8/13/2025	582.76	583.32	578.94	580.34	41,192,105	579.67
8/12/2025	575.16	580.35	572.49	580.05	42,264,277	579.38
8/11/2025	574.69	576.80	571.57	572.85	33,585,825	572.19
8/08/2025	570.45	574.77	570.15	574.55	35,255,472	573.88
8/07/2025	571.67	573.32	565.11	569.24	44,456,045	568.58
8/06/2025	561.11	567.76	560.63	567.32	41,737,852	566.66
8/05/2025	565.39	566.56	559.73	560.27	48,570,775	559.62
8/04/2025	559.05	564.32	558.95	564.10	47,604,893	563.45
8/01/2025	558.83	559.02	551.68	553.88	69,880,014	553.24
7/31/2025	574.54	574.63	563.87	565.01	64,476,644	564.36
7/30/2025	568.18	570.62	565.05	568.02	43,362,388	567.36
7/29/2025	570.76	572.11	566.53	567.26	45,433,864	566.60
7/28/2025	567.74	569.04	566.87	568.14	31,478,398	567.48
7/25/2025	564.93	567.70	564.27	566.37	30,631,475	565.71
7/24/2025	565.13	566.24	563.29	565.01	42,539,593	564.36
7/23/2025	562.34	563.85	559.58	563.81	40,159,213	563.16
7/22/2025	564.30	564.35	558.61	561.25	43,157,554	560.60
7/21/2025	562.09	566.06	562.06	564.17	39,562,801	563.52
7/18/2025	563.12	564.73	559.98	561.26	50,873,422	560.61
7/17/2025	558.02	562.31	557.21	561.80	40,651,128	561.15
7/16/2025	557.28	560.21	551.56	557.29	52,306,982	556.64
7/15/2025	560.25	560.80	556.66	556.72	43,202,461	556.08
7/14/2025	553.99	556.95	551.63	556.21	36,430,136	555.57
7/11/2025	553.30	555.79	552.05	554.20	39,618,829	553.56
7/10/2025	556.89	557.30	552.75	555.45	34,650,783	554.81
7/09/2025	554.48	557.63	553.10	556.25	43,002,813	555.61
7/08/2025	553.38	554.01	551.10	552.34	36,092,760	551.70
7/07/2025	553.52	554.34	549.58	552.03	45,314,235	551.39