Skip to main content

Victory Nasdaq Next 50 ETF (NQ: QQQN )

29.17 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 28.34 28.54 28.09 28.54 6,566 +0.13(+0.46%)
May 30, 2024 28.37 28.42 28.30 28.41 3,747 -0.03(-0.11%)
May 29, 2024 28.42 28.55 28.42 28.44 14,677 -0.34(-1.18%)
May 28, 2024 28.97 28.97 28.74 28.78 2,998 -0.12(-0.41%)
May 24, 2024 28.78 28.93 28.78 28.90 1,018 +0.31(+1.08%)
May 23, 2024 28.78 28.80 28.48 28.59 2,023 -0.30(-1.04%)
May 22, 2024 28.87 28.98 28.77 28.89 7,495 +0.07(+0.24%)
May 21, 2024 28.84 28.92 28.78 28.82 6,790 -0.22(-0.76%)
May 20, 2024 28.84 29.04 28.84 29.04 4,998 +0.16(+0.55%)
May 17, 2024 28.92 28.92 28.79 28.88 1,975 +0.01(+0.03%)
May 16, 2024 28.94 28.94 28.86 28.87 4,273 -0.19(-0.65%)
May 15, 2024 28.74 29.06 28.72 29.06 2,990 +0.56(+1.96%)
May 14, 2024 28.49 28.52 28.37 28.50 4,949 +0.19(+0.67%)
May 13, 2024 28.36 28.36 28.24 28.31 6,193 +0.19(+0.67%)
May 10, 2024 28.20 28.21 28.12 28.12 3,060 -0.12(-0.42%)
May 09, 2024 28.06 28.24 28.04 28.24 26,414 +0.20(+0.71%)
May 08, 2024 27.97 28.15 27.97 28.04 11,301 -0.13(-0.46%)
May 07, 2024 28.33 28.39 28.17 28.17 17,236 -0.14(-0.49%)
May 06, 2024 28.15 28.31 28.15 28.31 587 +0.35(+1.24%)
May 03, 2024 28.11 28.11 27.90 27.96 18,521 +0.29(+1.03%)
May 02, 2024 27.43 27.72 27.23 27.68 10,098 +0.24(+0.86%)
May 01, 2024 27.41 27.89 27.27 27.44 53,110 -0.20(-0.72%)
Apr 30, 2024 27.90 27.90 27.64 27.64 8,785 -0.57(-2.03%)
Apr 29, 2024 28.11 28.22 28.06 28.22 6,295 +0.27(+0.98%)
Apr 26, 2024 27.74 28.02 27.74 27.94 22,732 +0.33(+1.19%)
Apr 25, 2024 27.33 27.69 27.18 27.61 4,017 +0.03(+0.11%)
Apr 24, 2024 27.79 27.79 27.48 27.58 3,365 -0.11(-0.38%)
Apr 23, 2024 27.77 27.77 27.69 27.69 1,142 +0.40(+1.48%)
Apr 22, 2024 27.14 27.33 27.14 27.28 1,262 +0.35(+1.30%)
Apr 19, 2024 27.40 27.40 26.94 26.94 4,954 -0.52(-1.89%)
Apr 18, 2024 27.53 27.72 27.43 27.45 3,175 -0.16(-0.58%)
Apr 17, 2024 27.92 27.92 27.61 27.61 1,104 -0.20(-0.72%)
Apr 16, 2024 27.66 27.84 27.66 27.81 1,031 +0.04(+0.14%)
Apr 15, 2024 28.36 28.36 27.69 27.77 4,885 -0.39(-1.38%)
Apr 12, 2024 28.62 28.62 28.12 28.16 7,764 -0.72(-2.49%)
Apr 11, 2024 28.84 28.90 28.61 28.88 4,342 +0.14(+0.49%)
Apr 10, 2024 28.64 28.74 28.64 28.74 1,990 -0.43(-1.47%)
Apr 09, 2024 29.08 29.17 28.90 29.17 1,379 +0.21(+0.72%)
Apr 08, 2024 28.97 29.03 28.95 28.96 6,490 +0.07(+0.24%)
Apr 05, 2024 28.71 28.95 28.71 28.89 1,495 +0.09(+0.31%)
Apr 04, 2024 29.22 29.35 28.78 28.80 2,551 -0.19(-0.65%)
Apr 03, 2024 28.86 28.99 28.86 28.99 2,016 -0.06(-0.21%)
Apr 02, 2024 29.17 29.17 29.01 29.05 5,135 -0.46(-1.55%)
Apr 01, 2024 29.55 29.59 29.46 29.51 9,824 -0.06(-0.20%)
Mar 28, 2024 29.64 29.70 29.56 29.57 3,571 -0.06(-0.20%)
Mar 27, 2024 29.39 29.63 29.39 29.63 2,597 +0.35(+1.19%)
Mar 26, 2024 29.49 29.49 29.28 29.28 2,411 +0.02(+0.07%)
Mar 25, 2024 29.12 29.35 29.12 29.26 10,195 +0.08(+0.27%)
Mar 22, 2024 29.33 29.33 29.13 29.18 5,287 -0.15(-0.51%)
Mar 21, 2024 29.30 29.40 29.30 29.33 2,039 +0.31(+1.06%)
Mar 20, 2024 28.70 29.02 28.62 29.02 3,230 +0.29(+1.01%)
Mar 19, 2024 28.55 28.74 28.53 28.73 3,419 -0.05(-0.17%)
Mar 18, 2024 29.13 29.13 28.77 28.78 5,060 -0.14(-0.48%)
Mar 15, 2024 28.99 29.09 28.85 28.92 20,424 -0.16(-0.55%)
Mar 14, 2024 29.51 29.51 28.93 29.08 4,369 -0.44(-1.48%)
Mar 13, 2024 29.53 29.66 29.52 29.52 4,079 -0.03(-0.10%)
Mar 12, 2024 29.49 29.55 29.45 29.55 2,450 +0.26(+0.88%)
Mar 11, 2024 29.24 29.33 29.09 29.29 12,642 -0.04(-0.13%)
Mar 08, 2024 29.72 29.78 29.32 29.32 5,297 -0.15(-0.51%)
Mar 07, 2024 29.30 29.53 29.29 29.47 4,381 +0.38(+1.30%)
Mar 06, 2024 29.25 29.32 29.10 29.10 4,817 +0.22(+0.76%)
Mar 05, 2024 28.68 28.88 28.68 28.88 3,317 -0.29(-0.99%)
Mar 04, 2024 29.15 29.33 29.10 29.17 15,545 +0.19(+0.65%)
Mar 01, 2024 28.65 29.05 28.65 28.98 14,123 +0.48(+1.67%)
Feb 29, 2024 28.53 28.53 28.35 28.50 15,342 +0.17(+0.60%)
Feb 28, 2024 28.27 28.44 28.27 28.33 423,878 -0.02(-0.07%)
Feb 27, 2024 28.41 28.41 28.32 28.35 503,412 +0.13(+0.46%)
Feb 26, 2024 28.24 28.31 28.22 28.22 376,594 +0.00(+0.00%)
Feb 23, 2024 28.36 28.36 28.18 28.22 778,288 -0.26(-0.91%)
Feb 22, 2024 27.99 28.54 27.99 28.48 4,271 +0.80(+2.87%)
Feb 21, 2024 27.68 27.68 27.56 27.68 212,511 -0.20(-0.71%)
Feb 20, 2024 27.86 27.89 27.64 27.88 32,227 -0.12(-0.43%)
Feb 16, 2024 28.50 28.56 28.00 28.00 137,091 -0.51(-1.78%)
Feb 15, 2024 28.45 28.51 28.43 28.51 72,779 +0.43(+1.52%)
Feb 14, 2024 27.76 28.08 27.76 28.08 1,006 +0.55(+1.99%)
Feb 13, 2024 27.49 27.55 27.38 27.54 4,546 -0.47(-1.67%)
Feb 12, 2024 27.91 28.12 27.91 28.00 3,991 +0.09(+0.32%)
Feb 09, 2024 27.72 27.91 27.72 27.91 3,620 +0.30(+1.09%)
Feb 08, 2024 27.33 27.63 27.33 27.61 11,567 +0.43(+1.57%)
Feb 07, 2024 27.26 27.31 27.05 27.18 4,344 +0.02(+0.07%)
Feb 06, 2024 26.95 27.16 26.93 27.16 2,988 +0.35(+1.32%)
Feb 05, 2024 26.60 26.88 26.58 26.81 2,796 +0.05(+0.20%)
Feb 02, 2024 26.59 26.88 26.59 26.76 3,211 -0.10(-0.37%)
Feb 01, 2024 26.60 26.86 26.56 26.86 2,764 +0.39(+1.46%)
Jan 31, 2024 26.75 26.81 26.45 26.47 4,490 -0.37(-1.37%)
Jan 30, 2024 26.84 26.91 26.81 26.84 3,389 -0.14(-0.52%)
Jan 29, 2024 26.68 26.98 26.68 26.98 10,363 +0.29(+1.08%)
Jan 26, 2024 26.68 26.69 26.68 26.69 254 -0.15(-0.56%)
Jan 25, 2024 26.87 26.87 26.70 26.84 2,380 +0.14(+0.52%)
Jan 24, 2024 27.05 27.05 26.67 26.70 4,227 -0.11(-0.41%)
Jan 23, 2024 26.79 26.85 26.75 26.81 10,140 +0.13(+0.48%)
Jan 22, 2024 26.49 26.68 26.49 26.68 1,934 +0.33(+1.24%)
Jan 19, 2024 26.08 26.35 26.02 26.35 4,148 +0.39(+1.49%)
Jan 18, 2024 25.94 25.96 25.76 25.96 3,350 +0.24(+0.93%)
Jan 17, 2024 25.66 25.72 25.59 25.72 23,424 -0.21(-0.81%)
Jan 16, 2024 26.00 26.01 25.87 25.93 4,673 -0.20(-0.76%)
Jan 12, 2024 26.12 26.18 26.11 26.13 2,175 -0.11(-0.42%)
Jan 11, 2024 26.08 26.24 26.01 26.24 1,671 -0.12(-0.44%)
Jan 10, 2024 26.25 26.36 26.16 26.36 19,231 +0.09(+0.34%)
Jan 09, 2024 26.35 26.35 26.21 26.27 10,973 -0.12(-0.45%)
Jan 08, 2024 25.91 26.39 25.91 26.39 730 +0.43(+1.65%)
Jan 05, 2024 26.02 26.03 25.94 25.96 1,017 +0.00(+0.00%)
Jan 04, 2024 26.04 26.15 25.94 25.96 8,095 -0.10(-0.38%)
Jan 03, 2024 26.27 26.27 26.04 26.06 3,424 -0.43(-1.61%)
Jan 02, 2024 26.69 26.69 26.42 26.49 6,163 -0.50(-1.84%)
Dec 29, 2023 27.04 27.11 26.88 26.98 8,880 -0.06(-0.22%)
Dec 28, 2023 27.11 27.17 27.03 27.04 17,452 +0.01(+0.04%)
Dec 27, 2023 27.02 27.03 26.94 27.03 13,811 +0.07(+0.27%)
Dec 26, 2023 26.83 27.04 26.83 26.96 21,144 +0.18(+0.67%)
Dec 22, 2023 26.69 26.87 26.69 26.78 2,850 +0.03(+0.11%)
Dec 21, 2023 26.47 26.75 26.47 26.75 3,122 +0.48(+1.82%)
Dec 20, 2023 26.73 26.83 26.27 26.27 6,685 -0.65(-2.40%)
Dec 19, 2023 26.78 27.01 26.78 26.92 10,893 +0.17(+0.63%)
Dec 18, 2023 26.65 26.82 26.63 26.75 30,057 +0.06(+0.21%)
Dec 15, 2023 26.72 26.73 26.58 26.69 3,254 +0.00(+0.00%)
Dec 14, 2023 26.50 26.80 26.50 26.69 13,776 +0.48(+1.82%)
Dec 13, 2023 25.84 26.26 25.75 26.22 5,807 +0.47(+1.81%)
Dec 12, 2023 25.62 25.80 25.62 25.75 6,691 +0.05(+0.19%)
Dec 11, 2023 25.63 25.70 25.61 25.70 5,812 +0.31(+1.21%)
Dec 08, 2023 25.42 25.44 25.39 25.39 5,246 +0.03(+0.12%)
Dec 07, 2023 25.39 25.44 25.36 25.36 8,461 +0.08(+0.31%)
Dec 06, 2023 25.53 25.53 25.25 25.28 12,628 -0.08(-0.33%)
Dec 05, 2023 25.40 25.40 25.37 25.37 569 -0.17(-0.68%)
Dec 04, 2023 25.40 25.54 25.40 25.54 5,930 -0.07(-0.27%)
Dec 01, 2023 25.26 25.61 25.26 25.61 3,828 +0.38(+1.49%)
Nov 30, 2023 25.14 25.23 25.02 25.23 811 +0.19(+0.75%)
Nov 29, 2023 25.15 25.15 25.03 25.05 3,083 +0.12(+0.50%)
Nov 28, 2023 24.92 24.98 24.90 24.92 3,689 -0.08(-0.34%)
Nov 27, 2023 25.07 25.09 25.01 25.01 5,460 -0.06(-0.24%)
Nov 24, 2023 25.05 25.09 25.03 25.07 3,562 +0.07(+0.28%)
Nov 22, 2023 24.98 25.11 24.98 25.00 3,633 +0.11(+0.44%)
Nov 21, 2023 24.92 24.98 24.84 24.89 17,829 -0.12(-0.48%)
Nov 20, 2023 24.87 25.02 24.87 25.01 1,804 +0.21(+0.84%)
Nov 17, 2023 24.72 24.81 24.72 24.80 7,985 +0.12(+0.48%)
Nov 16, 2023 24.73 24.80 24.63 24.68 5,256 -0.17(-0.68%)
Nov 15, 2023 24.80 25.08 24.80 24.85 2,429 +0.16(+0.64%)
Nov 14, 2023 24.30 24.78 24.30 24.69 5,245 +0.69(+2.89%)
Nov 13, 2023 23.98 24.02 23.95 23.99 1,796 +0.04(+0.18%)
Nov 10, 2023 23.63 23.95 23.63 23.95 2,796 +0.37(+1.59%)
Nov 09, 2023 23.91 23.91 23.56 23.58 2,655 -0.30(-1.25%)
Nov 08, 2023 23.88 23.88 23.77 23.87 4,618 +0.03(+0.12%)
Nov 07, 2023 23.97 23.97 23.84 23.84 2,019 +0.23(+0.97%)
Nov 06, 2023 23.89 23.89 23.57 23.62 3,762 -0.15(-0.63%)
Nov 03, 2023 23.64 23.88 23.63 23.77 22,452 +0.57(+2.44%)
Nov 02, 2023 23.05 23.20 23.05 23.20 1,481 +0.38(+1.65%)
Nov 01, 2023 22.65 22.84 22.58 22.82 4,075 +0.13(+0.57%)
Oct 31, 2023 22.48 22.76 22.48 22.69 804 +0.24(+1.06%)
Oct 30, 2023 22.36 22.55 22.36 22.46 2,033 +0.12(+0.53%)
Oct 27, 2023 22.51 22.51 22.33 22.34 2,099 -0.31(-1.36%)
Oct 26, 2023 22.82 22.82 22.62 22.64 3,948 -0.19(-0.83%)
Oct 25, 2023 23.07 23.07 22.83 22.83 1,435 -0.45(-1.92%)
Oct 24, 2023 23.33 23.33 23.21 23.28 1,440 +0.26(+1.12%)
Oct 23, 2023 23.12 23.13 23.02 23.02 423 -0.03(-0.13%)
Oct 20, 2023 23.28 23.28 23.05 23.05 1,816 -0.30(-1.28%)
Oct 19, 2023 23.79 23.79 23.35 23.35 2,632 -0.44(-1.84%)
Oct 18, 2023 24.01 24.01 23.77 23.79 1,721 -0.53(-2.16%)
Oct 17, 2023 24.11 24.34 24.11 24.31 2,256 +0.05(+0.22%)
Oct 16, 2023 24.06 24.27 24.06 24.26 732 +0.29(+1.22%)
Oct 13, 2023 24.08 24.08 23.92 23.96 1,285 -0.19(-0.78%)
Oct 12, 2023 24.21 24.21 24.13 24.15 3,309 -0.38(-1.54%)
Oct 11, 2023 24.45 24.53 24.43 24.53 1,104 +0.12(+0.49%)
Oct 10, 2023 24.30 24.54 24.30 24.41 1,595 +0.30(+1.23%)
Oct 09, 2023 24.00 24.14 24.00 24.11 1,463 -0.04(-0.16%)
Oct 06, 2023 24.17 24.21 24.15 24.15 1,503 +0.28(+1.15%)
Oct 05, 2023 23.76 23.88 23.76 23.88 290 -0.20(-0.82%)
Oct 04, 2023 23.89 24.07 23.89 24.07 1,546 +0.24(+0.99%)
Oct 03, 2023 24.05 24.10 23.79 23.84 22,668 -0.42(-1.72%)
Oct 02, 2023 24.29 24.31 24.15 24.25 9,113 -0.03(-0.12%)
Sep 29, 2023 24.42 24.42 24.28 24.28 184,586 +0.06(+0.27%)
Sep 28, 2023 24.26 24.26 24.22 24.22 12,096 +0.26(+1.08%)
Sep 27, 2023 23.95 24.01 23.87 23.96 645 +0.10(+0.44%)
Sep 26, 2023 24.00 24.05 23.85 23.86 3,938 -0.24(-1.00%)
Sep 25, 2023 24.05 24.11 24.09 24.10 664 +0.05(+0.22%)
Sep 22, 2023 24.15 24.15 24.02 24.04 2,395 -0.04(-0.16%)
Sep 21, 2023 24.31 24.31 24.07 24.08 1,086 -0.25(-1.02%)
Sep 20, 2023 24.62 24.65 24.33 24.33 4,960 -0.17(-0.69%)
Sep 19, 2023 24.42 24.58 24.42 24.50 8,594 -0.05(-0.20%)
Sep 18, 2023 24.53 24.70 24.53 24.55 2,131 -0.10(-0.40%)
Sep 15, 2023 24.78 24.78 24.62 24.65 6,521 -0.22(-0.88%)
Sep 14, 2023 24.83 24.90 24.83 24.87 101,598 -0.03(-0.12%)
Sep 13, 2023 24.59 24.90 24.59 24.90 2,784 +0.03(+0.12%)
Sep 12, 2023 24.90 24.90 24.87 24.87 2,855 -0.12(-0.48%)
Sep 11, 2023 25.05 25.05 24.99 24.99 511 +0.00(+0.00%)
Sep 08, 2023 25.05 25.05 24.99 24.99 794 -0.03(-0.12%)
Sep 07, 2023 24.93 25.02 24.93 25.02 1,465 -0.29(-1.14%)
Sep 06, 2023 25.29 25.30 25.27 25.30 949 -0.14(-0.54%)
Sep 05, 2023 25.60 25.60 25.44 25.44 395 -0.31(-1.19%)
Sep 01, 2023 25.80 25.80 25.70 25.75 2,545 +0.16(+0.62%)
Aug 31, 2023 25.68 25.68 25.59 25.59 1,865 -0.13(-0.52%)
Aug 30, 2023 25.70 25.77 25.55 25.72 6,708 +0.20(+0.80%)
Aug 29, 2023 25.24 25.56 25.24 25.52 1,646 +0.40(+1.60%)
Aug 28, 2023 25.21 25.21 25.08 25.12 1,123 +0.13(+0.54%)
Aug 25, 2023 24.87 25.07 24.87 24.99 34,754 +0.16(+0.64%)
Aug 24, 2023 25.16 25.22 24.79 24.83 9,910 -0.25(-0.99%)
Aug 23, 2023 24.97 25.09 24.97 25.08 1,510 +0.21(+0.84%)
Aug 22, 2023 24.87 24.87 24.87 24.87 397 +0.06(+0.24%)
Aug 21, 2023 24.77 24.82 24.77 24.81 772 +0.07(+0.28%)
Aug 18, 2023 24.49 24.75 24.49 24.74 2,164 -0.03(-0.12%)
Aug 17, 2023 25.03 25.03 24.77 24.77 1,176 -0.25(-0.99%)
Aug 16, 2023 25.22 25.23 25.02 25.02 4,254 -0.30(-1.17%)
Aug 15, 2023 25.43 25.43 25.31 25.31 5,903 -0.34(-1.31%)
Aug 14, 2023 25.44 25.65 25.38 25.65 927 +0.16(+0.62%)
Aug 11, 2023 25.43 25.50 25.43 25.49 1,880 -0.15(-0.58%)
Aug 10, 2023 25.93 25.94 25.61 25.64 9,476 +0.09(+0.35%)
Aug 09, 2023 25.71 25.71 25.55 25.55 8,908 -0.04(-0.15%)
Aug 08, 2023 25.64 25.64 25.49 25.59 2,344 -0.19(-0.73%)
Aug 07, 2023 25.76 25.78 25.70 25.78 1,621 +0.14(+0.54%)
Aug 04, 2023 25.79 25.90 25.61 25.64 1,433 -0.10(-0.38%)
Aug 03, 2023 25.72 25.84 25.68 25.74 3,646 -0.09(-0.35%)
Aug 02, 2023 25.94 25.94 25.83 25.83 5,475 -0.47(-1.77%)
Aug 01, 2023 26.26 26.29 26.24 26.29 1,623 -0.24(-0.90%)
Jul 31, 2023 26.56 26.56 26.44 26.53 17,204 +0.13(+0.49%)
Jul 28, 2023 26.38 26.40 26.26 26.40 3,972 +0.26(+0.99%)
Jul 27, 2023 26.51 26.51 26.07 26.14 4,783 -0.18(-0.69%)
Jul 26, 2023 26.22 26.34 26.16 26.32 4,396 +0.01(+0.04%)
Jul 25, 2023 26.19 26.43 26.19 26.31 3,090 +0.13(+0.49%)
Jul 24, 2023 26.38 26.38 26.18 26.18 16,339 -0.17(-0.64%)
Jul 21, 2023 26.34 26.45 26.34 26.35 7,685 +0.12(+0.45%)
Jul 20, 2023 26.45 26.45 26.23 26.23 194,634 -0.34(-1.27%)
Jul 19, 2023 26.67 26.69 26.48 26.57 8,714 +0.03(+0.11%)
Jul 18, 2023 26.49 26.54 26.46 26.54 1,609 -0.04(-0.15%)
Jul 17, 2023 26.52 26.62 26.52 26.58 32,640 +0.22(+0.83%)
Jul 14, 2023 26.37 26.38 26.36 26.36 2,904 -0.21(-0.78%)
Jul 13, 2023 26.52 26.57 26.50 26.57 1,631 +0.31(+1.17%)
Jul 12, 2023 26.29 26.34 26.26 26.26 3,155 +0.13(+0.49%)
Jul 11, 2023 25.88 26.19 25.88 26.13 5,229 +0.31(+1.19%)
Jul 10, 2023 25.85 25.88 25.83 25.83 5,585 +0.27(+1.05%)
Jul 07, 2023 25.68 25.68 25.56 25.56 4,402 +0.07(+0.27%)
Jul 06, 2023 25.41 25.50 25.39 25.49 5,666 -0.29(-1.11%)
Jul 05, 2023 25.78 25.84 25.78 25.78 6,112 -0.19(-0.72%)
Jul 03, 2023 25.91 26.00 25.91 25.96 8,266 +0.04(+0.15%)
Jun 30, 2023 25.93 25.93 25.90 25.92 2,133 +0.16(+0.62%)
Jun 29, 2023 25.72 25.80 25.65 25.77 6,592 +0.08(+0.31%)
Jun 28, 2023 25.56 25.73 25.56 25.69 5,276 +0.05(+0.19%)
Jun 27, 2023 25.38 25.68 25.37 25.64 5,189 +0.36(+1.41%)
Jun 26, 2023 25.29 25.35 25.28 25.28 2,093 +0.08(+0.31%)
Jun 23, 2023 25.30 25.36 25.20 25.20 4,396 -0.26(-1.03%)
Jun 22, 2023 25.28 25.46 25.28 25.46 658 +0.02(+0.10%)
Jun 21, 2023 25.45 25.56 25.42 25.44 5,571 -0.11(-0.43%)
Jun 20, 2023 25.77 25.77 25.50 25.55 16,065 -0.33(-1.26%)
Jun 16, 2023 26.10 26.10 25.78 25.88 35,800 -0.05(-0.19%)
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.