Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

5x Nasdaq 100 (QQQ5) Share Price History

Time period:
to
Date Open High Low Close Volume
16th May 2025 (Fri) 1.064 1.095 1.054 1.07 825,133
15th May 2025 (Thu) 1.061 1.074 1.018 1.0715 834,603
14th May 2025 (Wed) 1.061 1.068 1.031 1.064 932,128
13th May 2025 (Tue) 0.944 1.04 0.938 1.041 2,392,718
12th May 2025 (Mon) 0.943 0.972 0.918 0.933 3,151,267
9th May 2025 (Fri) 0.817 0.834 0.794 0.8045 1,079,053
8th May 2025 (Thu) 0.81 0.829 0.78 0.8125 649,378
7th May 2025 (Wed) 0.776 0.787 0.742 0.745 322,095
6th May 2025 (Tue) 0.774 0.776 0.731 0.77 638,782
5th May 2025 (Mon) 0.816 0.816 0.816 0.816 0
2nd May 2025 (Fri) 0.773 0.82 0.76 0.811 668,813
1st May 2025 (Thu) 0.77 0.809 0.76 0.794 1,036,149
30th Apr 2025 (Wed) 0.704 0.715 0.621 0.677 1,126,694
29th Apr 2025 (Tue) 0.701 0.713 0.674 0.703 413,421
28th Apr 2025 (Mon) 0.691 0.714 0.662 0.662 517,146
25th Apr 2025 (Fri) 0.685 0.689 0.647 0.6695 761,037
24th Apr 2025 (Thu) 0.577 0.648 0.555 0.6375 2,375,607
23rd Apr 2025 (Wed) 0.573 0.634 0.572 0.60 1,354,275
22nd Apr 2025 (Tue) 0.492 0.525 0.482 0.52 598,520
21st Apr 2025 (Mon) 0.5265 0.5265 0.5265 0.5265 0
18th Apr 2025 (Fri) 0.5265 0.5265 0.5265 0.5265 0
17th Apr 2025 (Thu) 0.562 0.573 0.516 0.5265 1,768,465
16th Apr 2025 (Wed) 0.572 0.606 0.554 0.587 3,971,044
15th Apr 2025 (Tue) 0.623 0.657 0.61 0.637 3,230,619
14th Apr 2025 (Mon) 0.65 0.676 0.63 0.627 2,467,318
11th Apr 2025 (Fri) 0.579 0.588 0.529 0.547 2,498,186
10th Apr 2025 (Thu) 0.688 0.688 0.552 0.552 9,339,115
9th Apr 2025 (Wed) 0.449 0.488 0.395 0.459 5,919,762
8th Apr 2025 (Tue) 0.521 0.599 0.51 0.554 7,438,565
7th Apr 2025 (Mon) 0.367 0.531 0.351 0.4435 10,216,927
4th Apr 2025 (Fri) 0.693 0.699 0.52 0.56 3,109,846
3rd Apr 2025 (Thu) 0.796 0.825 0.718 0.741 1,365,945
2nd Apr 2025 (Wed) 0.916 0.948 0.865 0.948 417,424
1st Apr 2025 (Tue) 0.892 0.925 0.854 0.9185 430,659
31st Mar 2025 (Mon) 0.841 0.851 0.784 0.8315 2,344,497
28th Mar 2025 (Fri) 1.007 1.025 0.905 0.906 678,145
27th Mar 2025 (Thu) 1.056 1.086 1.021 1.058 330,645
26th Mar 2025 (Wed) 1.158 1.176 1.081 1.0915 237,028
25th Mar 2025 (Tue) 1.133 1.174 1.115 1.155 966,647
24th Mar 2025 (Mon) 1.095 1.139 1.091 1.134 1,474,802
21st Mar 2025 (Fri) 1.008 1.027 0.957 1.0085 144,604
20th Mar 2025 (Thu) 1.059 1.075 0.989 1.015 349,741
19th Mar 2025 (Wed) 0.971 1.032 0.965 1.0235 245,335
18th Mar 2025 (Tue) 1.049 1.062 0.95 0.9845 1,490,891
17th Mar 2025 (Mon) 1.001 1.063 1.001 1.0185 381,705
FTSE 100 Latest
Value8,684.56
Change50.81