Skip to main content

Victory Nasdaq Next 50 ETF (NQ: QQQN )

29.09 +0.06 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.06 32.09 31.86 31.87 6,471 +0.03(+0.09%)
Sep 29, 2021 32.17 32.17 31.83 31.84 10,474 -0.28(-0.88%)
Sep 28, 2021 32.28 32.33 31.96 32.12 29,202 -1.00(-3.01%)
Sep 27, 2021 33.36 33.36 33.00 33.12 4,471 -0.29(-0.88%)
Sep 24, 2021 33.30 33.47 33.30 33.41 3,489 -0.14(-0.41%)
Sep 23, 2021 33.27 33.63 33.27 33.55 9,957 +0.44(+1.32%)
Sep 22, 2021 33.05 33.16 33.02 33.11 6,760 +0.39(+1.20%)
Sep 21, 2021 32.85 32.85 32.68 32.72 7,810 +0.14(+0.42%)
Sep 20, 2021 32.57 32.57 32.18 32.58 17,251 -0.77(-2.32%)
Sep 17, 2021 33.30 33.36 33.05 33.35 25,511 +0.04(+0.12%)
Sep 16, 2021 32.94 33.41 32.94 33.32 3,077 +0.17(+0.50%)
Sep 15, 2021 33.05 33.18 32.89 33.15 7,391 +0.15(+0.45%)
Sep 14, 2021 33.28 33.28 33.00 33.00 2,826 -0.11(-0.34%)
Sep 13, 2021 33.44 33.44 32.84 33.11 8,935 -0.30(-0.89%)
Sep 10, 2021 33.95 33.95 33.41 33.41 12,882 -0.16(-0.47%)
Sep 09, 2021 33.88 33.90 33.57 33.57 4,741 -0.10(-0.29%)
Sep 08, 2021 34.14 34.14 33.67 33.67 13,490 -0.47(-1.37%)
Sep 07, 2021 34.29 34.29 34.14 34.14 17,336 -0.03(-0.09%)
Sep 03, 2021 34.03 34.21 34.03 34.17 12,244 +0.26(+0.78%)
Sep 02, 2021 33.85 34.10 33.85 33.90 135,784 +0.07(+0.20%)
Sep 01, 2021 33.68 33.96 33.68 33.83 19,261 +0.27(+0.82%)
Aug 31, 2021 33.57 33.62 33.53 33.56 13,969 -0.04(-0.12%)
Aug 30, 2021 33.48 33.71 33.43 33.60 13,218 +0.14(+0.41%)
Aug 27, 2021 33.33 33.57 33.33 33.46 28,747 +0.46(+1.39%)
Aug 26, 2021 33.40 33.47 32.99 33.00 32,527 -0.40(-1.20%)
Aug 25, 2021 33.18 33.46 33.17 33.40 51,018 +0.32(+0.98%)
Aug 24, 2021 32.88 33.11 32.88 33.08 12,102 +0.46(+1.41%)
Aug 23, 2021 32.12 32.67 32.12 32.62 23,407 +0.65(+2.02%)
Aug 20, 2021 31.75 32.01 31.75 31.98 5,113 +0.32(+1.02%)
Aug 19, 2021 31.58 31.84 31.54 31.65 9,246 -0.35(-1.08%)
Aug 18, 2021 32.03 32.16 32.00 32.00 3,799 -0.10(-0.32%)
Aug 17, 2021 31.96 32.10 31.77 32.10 5,383 -0.14(-0.42%)
Aug 16, 2021 32.43 32.43 31.99 32.24 6,073 -0.35(-1.08%)
Aug 13, 2021 32.75 32.75 32.56 32.59 13,122 -0.19(-0.57%)
Aug 12, 2021 32.58 32.79 32.50 32.78 16,124 +0.20(+0.60%)
Aug 11, 2021 32.69 32.75 32.20 32.58 10,626 -0.17(-0.51%)
Aug 10, 2021 33.12 33.16 32.74 32.75 8,412 -0.17(-0.50%)
Aug 09, 2021 32.91 33.00 32.75 32.92 22,842 +0.09(+0.26%)
Aug 06, 2021 33.04 33.04 32.67 32.83 6,380 -0.33(-1.01%)
Aug 05, 2021 32.98 33.26 32.76 33.16 6,180 +0.20(+0.59%)
Aug 04, 2021 32.63 33.05 32.63 32.97 21,419 +0.29(+0.90%)
Aug 03, 2021 32.57 32.76 32.32 32.67 10,079 +0.07(+0.21%)
Aug 02, 2021 32.73 32.80 32.45 32.61 94,825 +0.11(+0.33%)
Jul 30, 2021 32.62 32.84 32.44 32.50 16,072 -0.32(-0.98%)
Jul 29, 2021 32.99 33.09 32.79 32.82 10,649 -0.10(-0.30%)
Jul 28, 2021 32.51 32.98 32.51 32.92 16,962 +0.54(+1.66%)
Jul 27, 2021 32.17 32.38 31.89 32.38 18,634 -0.51(-1.55%)
Jul 26, 2021 32.97 33.09 32.80 32.89 11,177 -0.24(-0.74%)
Jul 23, 2021 32.74 33.20 32.74 33.13 6,548 +0.46(+1.41%)
Jul 22, 2021 32.68 32.69 32.58 32.67 4,191 +0.10(+0.31%)
Jul 21, 2021 32.22 32.61 32.18 32.57 6,334 +0.41(+1.27%)
Jul 20, 2021 31.47 32.27 31.47 32.17 14,922 +0.70(+2.24%)
Jul 19, 2021 31.01 31.52 30.96 31.46 20,661 -0.12(-0.37%)
Jul 16, 2021 32.12 32.13 31.55 31.58 7,022 -0.32(-1.01%)
Jul 15, 2021 32.28 32.38 31.69 31.90 10,326 -0.41(-1.27%)
Jul 14, 2021 32.96 32.96 32.25 32.31 8,950 -0.49(-1.49%)
Jul 13, 2021 33.00 33.18 32.79 32.80 13,286 -0.40(-1.21%)
Jul 12, 2021 33.26 33.26 33.06 33.20 9,963 +0.00(+0.00%)
Jul 09, 2021 33.01 33.24 32.74 33.20 8,435 +0.45(+1.37%)
Jul 08, 2021 32.39 32.91 32.15 32.75 17,101 -0.34(-1.03%)
Jul 07, 2021 33.48 33.53 32.85 33.09 17,745 -0.30(-0.91%)
Jul 06, 2021 33.36 33.44 33.14 33.40 25,013 -0.06(-0.18%)
Jul 02, 2021 33.58 33.58 33.39 33.46 9,302 +0.02(+0.06%)
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.