Skip to main content

Victory Nasdaq Next 50 ETF (NQ: QQQN )

28.89 -0.22 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.94 25.94 25.51 25.58 4,931 -0.35(-1.36%)
May 27, 2022 25.53 25.93 25.53 25.93 3,938 +0.83(+3.33%)
May 26, 2022 24.36 25.12 24.36 25.10 4,983 +0.59(+2.40%)
May 25, 2022 23.93 24.55 23.93 24.51 15,681 +0.53(+2.21%)
May 24, 2022 24.19 24.19 23.67 23.98 4,284 -0.63(-2.55%)
May 23, 2022 24.57 24.64 24.41 24.61 5,651 +0.18(+0.74%)
May 20, 2022 24.64 24.65 23.76 24.43 9,950 -0.00(-0.01%)
May 19, 2022 24.10 24.68 24.00 24.43 11,086 +0.27(+1.14%)
May 18, 2022 24.80 24.91 24.09 24.15 4,787 -1.10(-4.35%)
May 17, 2022 25.09 25.25 24.73 25.25 15,414 +0.81(+3.31%)
May 16, 2022 24.64 24.69 24.44 24.44 3,722 -0.30(-1.23%)
May 13, 2022 24.18 24.83 24.18 24.75 6,120 +1.07(+4.52%)
May 12, 2022 22.99 23.85 22.98 23.68 16,921 +0.37(+1.58%)
May 11, 2022 23.63 24.05 23.24 23.31 7,701 -0.53(-2.22%)
May 10, 2022 24.14 24.14 23.42 23.84 14,844 +0.13(+0.55%)
May 09, 2022 24.30 24.44 23.58 23.71 12,168 -1.10(-4.43%)
May 06, 2022 25.13 25.13 24.50 24.81 6,076 -0.62(-2.43%)
May 05, 2022 26.16 26.16 25.09 25.43 14,256 -1.17(-4.39%)
May 04, 2022 26.02 26.66 25.52 26.60 5,820 +0.65(+2.52%)
May 03, 2022 25.80 26.05 25.77 25.94 11,732 +0.13(+0.49%)
May 02, 2022 25.36 25.82 25.12 25.82 7,108 +0.45(+1.77%)
Apr 29, 2022 25.84 25.97 25.32 25.37 18,357 -0.70(-2.69%)
Apr 28, 2022 25.65 26.21 25.34 26.07 12,878 +0.56(+2.21%)
Apr 27, 2022 25.71 25.89 25.37 25.51 12,885 +0.05(+0.19%)
Apr 26, 2022 25.98 25.98 25.46 25.46 3,858 -1.02(-3.86%)
Apr 25, 2022 25.95 26.48 25.87 26.48 6,331 +0.36(+1.39%)
Apr 22, 2022 26.74 26.74 26.08 26.11 5,632 -0.61(-2.28%)
Apr 21, 2022 27.77 27.97 26.70 26.72 11,377 -0.83(-3.03%)
Apr 20, 2022 27.56 27.76 27.51 27.56 8,013 -0.22(-0.78%)
Apr 19, 2022 27.69 27.80 27.64 27.77 2,626 +0.61(+2.24%)
Apr 18, 2022 27.26 27.26 26.94 27.17 10,804 -0.18(-0.65%)
Apr 14, 2022 27.67 27.67 27.34 27.34 4,378 -0.42(-1.52%)
Apr 13, 2022 27.20 27.78 27.20 27.76 10,695 +0.59(+2.17%)
Apr 12, 2022 27.49 27.85 27.14 27.18 10,361 -0.11(-0.40%)
Apr 11, 2022 27.44 27.50 27.28 27.28 2,051 -0.39(-1.39%)
Apr 08, 2022 27.80 27.91 27.67 27.67 4,495 -0.26(-0.91%)
Apr 07, 2022 27.59 27.92 27.49 27.92 6,020 +0.19(+0.67%)
Apr 06, 2022 27.48 27.75 27.47 27.74 11,609 -0.35(-1.26%)
Apr 05, 2022 28.86 28.90 28.07 28.09 11,119 -0.70(-2.42%)
Apr 04, 2022 28.70 28.83 28.66 28.79 26,170 +0.26(+0.90%)
Apr 01, 2022 28.60 28.65 28.21 28.53 32,647 +0.13(+0.45%)
Mar 31, 2022 29.07 29.07 28.40 28.40 8,191 -0.50(-1.73%)
Mar 30, 2022 29.33 29.33 28.85 28.91 13,475 -0.52(-1.77%)
Mar 29, 2022 29.43 29.55 29.18 29.43 13,064 +0.52(+1.80%)
Mar 28, 2022 28.92 28.92 28.66 28.91 5,059 +0.00(+0.00%)
Mar 25, 2022 28.86 28.93 28.74 28.91 9,031 -0.17(-0.57%)
Mar 24, 2022 28.78 29.07 28.78 29.07 14,856 +0.59(+2.07%)
Mar 23, 2022 28.80 29.00 28.45 28.48 8,912 -0.55(-1.89%)
Mar 22, 2022 28.86 29.05 28.80 29.03 26,549 +0.41(+1.42%)
Mar 21, 2022 28.76 29.04 28.43 28.63 9,364 -0.24(-0.83%)
Mar 18, 2022 28.62 28.88 28.62 28.87 107,181 +0.53(+1.88%)
Mar 17, 2022 27.44 28.33 27.44 28.33 5,506 +0.55(+1.97%)
Mar 16, 2022 26.91 27.79 26.91 27.79 5,755 +1.32(+5.01%)
Mar 15, 2022 25.73 26.48 25.73 26.46 6,212 +0.42(+1.62%)
Mar 14, 2022 26.12 26.50 25.56 26.04 85,742 -0.28(-1.08%)
Mar 11, 2022 27.21 27.28 26.31 26.32 7,436 -0.46(-1.72%)
Mar 10, 2022 26.80 26.88 26.66 26.79 3,526 -0.54(-1.98%)
Mar 09, 2022 26.73 27.36 26.73 27.32 7,698 +1.13(+4.31%)
Mar 08, 2022 26.00 26.97 26.00 26.20 10,093 -0.15(-0.56%)
Mar 07, 2022 27.09 27.22 26.29 26.34 6,534 -1.05(-3.83%)
Mar 04, 2022 27.79 27.79 27.16 27.39 8,140 -0.65(-2.31%)
Mar 03, 2022 28.72 28.72 27.94 28.04 4,074 -0.61(-2.12%)
Mar 02, 2022 28.40 28.72 28.19 28.65 17,484 +0.31(+1.11%)
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.