Canada markets close in 5 hours 15 minutes

VictoryShares Nasdaq Next 50 ETF (QQQN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
27.78+0.02 (+0.08%)
As of 04:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202427.5127.7827.7827.7827.78247
May 01, 202427.4927.9727.3527.5227.5253,000
Apr 30, 202427.9827.9827.7227.7227.728,800
Apr 29, 202428.1928.3028.1428.3028.306,300
Apr 26, 202427.8228.0927.8228.0228.0222,700
Apr 25, 202427.4127.7727.2627.6927.694,000
Apr 24, 202427.8727.8727.5627.6627.663,400
Apr 23, 202427.8427.8427.7627.7627.761,100
Apr 22, 202427.2227.4127.2227.3627.361,300
Apr 19, 202427.4827.4827.0127.0127.014,900
Apr 18, 202427.6127.8027.5127.5327.533,200
Apr 17, 202428.0028.0027.6927.6927.691,100
Apr 16, 202427.7427.9227.7427.8927.891,000
Apr 15, 202428.4428.4427.7727.8527.854,900
Apr 12, 202428.7028.7028.2028.2428.247,700
Apr 11, 202428.9228.9828.6928.9628.964,300
Apr 11, 20240.04 Dividend
Apr 10, 202428.7628.8628.7628.8628.822,000
Apr 09, 202429.2029.2929.0229.2929.251,400
Apr 08, 202429.0929.1529.0729.0829.046,500
Apr 05, 202428.8329.0728.8329.0128.971,500
Apr 04, 202429.3429.4728.9028.9228.882,500
Apr 03, 202428.9829.1128.9829.1129.072,000
Apr 02, 202429.2929.2929.1329.1729.135,100
Apr 01, 202429.6729.7129.5829.6329.599,800
Mar 28, 202429.7629.8229.6829.6929.653,600
Mar 27, 202429.5129.7529.5129.7529.712,600
Mar 26, 202429.6129.6129.4029.4029.362,400
Mar 25, 202429.2429.4729.2429.3829.3410,200
Mar 22, 202429.4529.4529.2529.3029.265,300
Mar 21, 202429.4229.5229.4229.4529.412,000
Mar 20, 202428.8229.1428.7429.1429.103,200
Mar 19, 202428.6728.8628.6528.8528.813,400
Mar 18, 202429.2529.2528.8928.9028.865,000
Mar 15, 202429.1129.2128.9729.0429.0020,300
Mar 14, 202429.6329.6329.0529.2029.164,400
Mar 13, 202429.6529.7829.6429.6429.604,100
Mar 12, 202429.6129.6729.5729.6729.632,400
Mar 11, 202429.3629.4529.2129.4129.3712,600
Mar 11, 20240.053 Dividend
Mar 08, 202429.9029.9629.5029.5029.415,300
Mar 07, 202429.4829.7129.4629.6529.564,400
Mar 06, 202429.4229.5029.2729.2729.184,800
Mar 05, 202428.8529.0528.8529.0528.963,300
Mar 04, 202429.3229.5129.2729.3429.2515,500
Mar 01, 202428.8229.2228.8229.1529.0614,000
Feb 29, 202428.7028.7028.5128.6728.5815,300
Feb 28, 202428.4428.6128.4428.5028.41421,400
Feb 27, 202428.5828.5828.4928.5228.43500,400
Feb 26, 202428.4128.4828.3928.3928.30374,400
Feb 23, 202428.5328.5328.3528.3928.30773,700
Feb 22, 202428.1628.7128.1628.6528.564,200
Feb 21, 202427.8527.8527.7227.8527.76211,200
Feb 20, 202428.0328.0627.8128.0527.9632,000
Feb 16, 202428.6728.7328.1728.1728.08136,300
Feb 15, 202428.6228.6828.6028.6828.5972,300
Feb 14, 202427.9328.2527.9328.2528.161,000
Feb 13, 202427.6527.7127.5427.7027.614,500
Feb 12, 202428.0828.2828.0828.1728.084,000
Feb 09, 202427.8928.0827.8928.0827.993,600
Feb 09, 20240.003 Dividend
Feb 08, 202427.5027.7927.5027.7827.6911,500
Feb 07, 202427.4327.4827.2227.3527.264,300
Feb 06, 202427.1127.3327.0927.3327.243,000
Feb 05, 202426.7627.0426.7426.9826.892,800
Feb 02, 202426.7527.0526.7526.9226.833,200
Feb 01, 202426.7627.0226.7227.0226.932,700
Jan 31, 202426.9126.9726.6126.6326.544,500
Jan 30, 202427.0027.0726.9827.0026.913,400
Jan 29, 202426.8427.1426.8427.1427.0510,300
Jan 26, 202426.8426.8526.8426.8526.76300
Jan 25, 202427.0327.0326.8627.0026.912,400
Jan 24, 202427.2127.2126.8326.8626.774,200
Jan 23, 202426.9527.0126.9126.9726.8810,100
Jan 22, 202426.6526.8426.6526.8426.751,900
Jan 19, 202426.2426.5126.1726.5126.424,100
Jan 18, 202426.1026.1225.9126.1226.033,300
Jan 17, 202425.8225.8825.7525.8825.7923,300
Jan 16, 202426.1626.1726.0326.0926.004,600
Jan 12, 202426.2826.3426.2726.2926.202,200
Jan 11, 202426.2426.4026.1726.4026.311,700
Jan 11, 20240.002 Dividend
Jan 10, 202426.4126.5226.3226.5226.4319,100
Jan 09, 202426.5126.5126.3726.4326.3410,900
Jan 08, 202426.0726.5526.0726.5526.46700
Jan 05, 202426.1826.1926.1026.1226.031,000
Jan 04, 202426.2026.3126.1026.1226.038,000
Jan 03, 202426.4326.4326.2026.2226.133,400
Jan 02, 202426.8626.8626.5826.6526.566,100
Dec 29, 202327.2127.2827.0527.1527.068,800
Dec 28, 202327.2827.3427.2027.2127.1217,300
Dec 27, 202327.1927.2027.1127.2027.1113,700
Dec 27, 20230.005 Dividend
Dec 26, 202327.0027.2127.0027.1327.0321,000
Dec 22, 202326.8627.0526.8626.9526.852,800
Dec 21, 202326.6426.9226.6426.9226.823,100
Dec 20, 202326.9027.0026.4426.4426.356,600
Dec 19, 202326.9527.1826.9527.0926.9910,800
Dec 18, 202326.8226.9926.8026.9226.8229,900
Dec 18, 20230.037 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...