Skip to main content

Nasdaq 100 Dorsey Wright Momentum ETF (NQ: QQQA )

43.32 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.68 43.68 43.18 43.32 1,225 -0.36(-0.82%)
Mar 26, 2024 43.97 44.11 43.60 43.68 11,383 -0.10(-0.23%)
Mar 25, 2024 43.82 43.82 43.78 43.78 796 +0.00(+0.00%)
Mar 22, 2024 43.74 43.83 43.74 43.78 2,377 -0.23(-0.52%)
Mar 21, 2024 44.31 44.37 44.01 44.01 3,390 +0.22(+0.50%)
Mar 20, 2024 43.48 43.79 43.17 43.79 1,659 +0.65(+1.51%)
Mar 19, 2024 42.64 43.14 42.53 43.14 5,787 +0.32(+0.75%)
Mar 18, 2024 42.90 42.92 42.82 42.82 1,766 +0.56(+1.33%)
Mar 15, 2024 42.80 42.80 42.26 42.26 1,429 -0.94(-2.18%)
Mar 14, 2024 43.00 43.20 43.00 43.20 1,606 -0.19(-0.44%)
Mar 13, 2024 43.36 43.52 43.30 43.39 2,254 -0.14(-0.31%)
Mar 12, 2024 43.26 43.54 43.19 43.53 1,267 +0.85(+1.98%)
Mar 11, 2024 42.82 42.82 42.68 42.68 1,013 -0.30(-0.70%)
Mar 08, 2024 44.04 44.07 42.98 42.98 4,723 -0.84(-1.92%)
Mar 07, 2024 43.36 43.90 43.36 43.82 4,441 +0.59(+1.36%)
Mar 06, 2024 43.05 43.44 43.05 43.23 4,548 +0.45(+1.05%)
Mar 05, 2024 43.40 43.40 42.49 42.78 6,619 -0.93(-2.13%)
Mar 04, 2024 43.84 43.89 43.65 43.71 2,777 +0.00(+0.00%)
Mar 01, 2024 43.48 43.71 43.48 43.71 4,755 +0.44(+1.02%)
Feb 29, 2024 42.91 43.27 42.91 43.27 888 +0.26(+0.60%)
Feb 28, 2024 42.78 43.01 42.72 43.01 1,736 +0.01(+0.02%)
Feb 27, 2024 42.99 43.00 42.91 43.00 2,659 +0.41(+0.96%)
Feb 26, 2024 42.84 42.87 42.59 42.59 2,329 +0.30(+0.72%)
Feb 23, 2024 42.47 42.57 42.06 42.29 2,595 -0.19(-0.44%)
Feb 22, 2024 42.23 42.55 42.23 42.48 4,044 +1.71(+4.19%)
Feb 21, 2024 40.82 40.82 40.62 40.77 1,482 -1.35(-3.21%)
Feb 20, 2024 42.21 42.24 41.59 42.12 8,071 -0.29(-0.68%)
Feb 16, 2024 42.84 42.84 42.41 42.41 1,106 -0.76(-1.76%)
Feb 15, 2024 42.96 43.17 42.96 43.17 704 +0.17(+0.40%)
Feb 14, 2024 42.97 43.00 42.92 43.00 1,452 +0.83(+1.97%)
Feb 13, 2024 41.76 42.43 41.76 42.17 2,173 -0.84(-1.95%)
Feb 12, 2024 43.39 43.40 43.01 43.01 1,309 -0.31(-0.72%)
Feb 09, 2024 42.97 43.37 42.97 43.32 2,236 +0.50(+1.17%)
Feb 08, 2024 42.87 42.87 42.81 42.82 1,978 +0.43(+1.01%)
Feb 07, 2024 42.03 42.45 42.03 42.39 3,663 +0.91(+2.20%)
Feb 06, 2024 41.82 41.89 41.06 41.48 3,387 -0.19(-0.45%)
Feb 05, 2024 41.55 41.66 41.31 41.66 7,167 -0.15(-0.36%)
Feb 02, 2024 41.43 41.91 41.43 41.82 2,127 +0.76(+1.84%)
Feb 01, 2024 40.72 41.13 40.63 41.06 2,413 +0.65(+1.61%)
Jan 31, 2024 40.69 40.94 40.37 40.41 4,730 -0.74(-1.79%)
Jan 30, 2024 41.36 41.36 41.07 41.14 5,762 -0.22(-0.53%)
Jan 29, 2024 40.88 41.36 40.88 41.36 5,858 +0.39(+0.96%)
Jan 26, 2024 40.93 41.19 40.79 40.97 2,409 -0.27(-0.66%)
Jan 25, 2024 41.64 41.64 41.17 41.24 1,957 +0.03(+0.08%)
Jan 24, 2024 41.41 41.64 41.21 41.21 5,172 +0.08(+0.19%)
Jan 23, 2024 40.99 41.13 40.85 41.13 1,360 +0.20(+0.48%)
Jan 22, 2024 41.07 41.27 40.91 40.93 3,981 +0.31(+0.77%)
Jan 19, 2024 40.00 40.62 39.97 40.62 3,606 +0.90(+2.26%)
Jan 18, 2024 39.58 39.72 39.36 39.72 4,717 +0.39(+1.00%)
Jan 17, 2024 39.04 39.33 39.04 39.33 4,824 -0.35(-0.89%)
Jan 16, 2024 39.41 39.68 39.41 39.68 1,125 +0.19(+0.49%)
Jan 12, 2024 39.58 39.59 39.45 39.49 3,006 -0.14(-0.36%)
Jan 11, 2024 39.52 39.63 39.18 39.63 743 +0.18(+0.46%)
Jan 10, 2024 39.31 39.51 39.16 39.45 3,145 +0.41(+1.06%)
Jan 09, 2024 38.95 39.11 38.92 39.03 4,508 +0.27(+0.70%)
Jan 08, 2024 37.93 38.76 37.93 38.76 1,949 +1.03(+2.72%)
Jan 05, 2024 37.67 38.00 37.66 37.73 3,268 -0.03(-0.07%)
Jan 04, 2024 37.85 37.85 37.75 37.76 923 -0.18(-0.48%)
Jan 03, 2024 38.09 38.12 37.93 37.94 1,246 -0.50(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.