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!

Nuveen Nasdaq 1 (QQQX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.30 27.78 27.25 27.64 8,599
2nd Apr 2026 (Thu) 27.30 27.78 27.25 27.64 8,599
1st Apr 2026 (Wed) 27.425 27.87 27.425 27.75 14,527
31st Mar 2026 (Tue) 25.96 26.88 25.83 26.67 6,182
30th Mar 2026 (Mon) 25.60 25.77 25.36 25.44 5,871
27th Mar 2026 (Fri) 26.04 26.105 25.45 25.50 14,415
26th Mar 2026 (Thu) 26.84 26.855 26.20 26.22 14,019
25th Mar 2026 (Wed) 26.88 27.06 26.87 26.95 4,874
24th Mar 2026 (Tue) 26.91 26.94 26.77 26.87 5,485
23rd Mar 2026 (Mon) 27.00 27.10 26.86 26.91 5,021
20th Mar 2026 (Fri) 27.165 27.165 26.68 26.76 10,707
19th Mar 2026 (Thu) 27.15 27.19 26.94 27.07 6,330
18th Mar 2026 (Wed) 27.56 27.65 27.42 27.45 15,968
17th Mar 2026 (Tue) 27.69 27.715 27.50 27.53 12,147
16th Mar 2026 (Mon) 27.63 27.63 27.41 27.44 8,121
13th Mar 2026 (Fri) 27.51 27.53 27.23 27.27 19,323
12th Mar 2026 (Thu) 28.15 28.16 27.93 28.00 30,703
11th Mar 2026 (Wed) 28.01 28.25 28.01 28.21 22,664
10th Mar 2026 (Tue) 27.78 28.00 27.75 27.94 18,222
9th Mar 2026 (Mon) 27.55 27.69 27.32 27.61 7,400
6th Mar 2026 (Fri) 27.66 27.98 27.60 27.67 22,981
5th Mar 2026 (Thu) 27.95 28.02 27.66 27.89 10,628
4th Mar 2026 (Wed) 27.785 28.085 27.785 28.05 2,243
3rd Mar 2026 (Tue) 27.55 27.79 27.35 27.67 3,678
2nd Mar 2026 (Mon) 27.66 27.89 27.62 27.88 2,976
27th Feb 2026 (Fri) 27.78 27.90 27.74 27.89 8,057
26th Feb 2026 (Thu) 27.90 27.99 27.90 27.95 1,583
25th Feb 2026 (Wed) 27.73 28.14 27.73 28.14 0
24th Feb 2026 (Tue) 27.73 27.73 27.59 27.59 0
23rd Feb 2026 (Mon) 27.73 27.74 27.42 27.59 4,978
20th Feb 2026 (Fri) 27.75 27.79 27.63 27.73 2,018
19th Feb 2026 (Thu) 27.42 27.55 27.33 27.53 4,798
18th Feb 2026 (Wed) 27.52 27.63 27.42 27.61 1,810
17th Feb 2026 (Tue) 27.49 27.49 27.17 27.325 12,612
16th Feb 2026 (Mon) 27.46 27.64 27.38 27.485 3,363
13th Feb 2026 (Fri) 27.46 27.64 27.38 27.485 3,363
12th Feb 2026 (Thu) 27.69 27.69 27.51 27.56 2,298
11th Feb 2026 (Wed) 27.88 28.03 27.87 28.01 1,419
10th Feb 2026 (Tue) 27.92 28.01 27.71 27.86 7,836
9th Feb 2026 (Mon) 27.52 28.03 27.52 27.88 4,023
6th Feb 2026 (Fri) 27.23 27.56 27.23 27.52 7,101
5th Feb 2026 (Thu) 27.215 27.215 26.91 27.07 7,418
FTSE 100 Latest
Value10,436.29
Change71.50