Nasdaq tokenized stock (xStock) Historical Data

QQQX Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $591.29
+0.00%
$1.77 million $407,624
Sep 16, 2025 $591.22
-0.04%
$1.77 million $325,736
Sep 15, 2025 $591.5
+0.71%
$1.78 million $422,482
Sep 14, 2025 $586.68
-0.07%
$1.76 million $75,195
Sep 13, 2025 $586.58
-0.01%
$1.76 million $62,079
Sep 12, 2025 $586.55
+0.43%
$1.76 million $594,269
Sep 11, 2025 $584.04
+0.47%
$1.75 million $933,706
Sep 10, 2025 $581.11
+0.07%
$1.74 million $917,126
Sep 9, 2025 $580.77
+0.29%
$1.74 million $648,006
Sep 8, 2025 $579.07
+0.75%
$1.74 million $708,961
Sep 7, 2025 $575.29
+0.03%
$1.73 million $81,100
Sep 6, 2025 $574.92
-0.02%
$1.72 million $27,687
Sep 5, 2025 $575.02
-0.16%
$1.72 million $1.08 million
Sep 4, 2025 $576.26
+1.06%
$1.73 million $500,425
Sep 3, 2025 $570
+0.56%
$1.71 million $697,156
Sep 2, 2025 $567.53
-0.44%
$1.7 million $268,738
Sep 1, 2025 $569.43
-0.11%
$1.71 million $267,947
Aug 31, 2025 $569.97
-0.03%
$1.71 million $89,816
Aug 30, 2025 $570.16
-0.02%
$1.71 million $99,460
Aug 29, 2025 $570
-1.24%
$1.71 million $1.45 million
Aug 28, 2025 $577.15
+1.06%
$1.73 million $597,661
Aug 27, 2025 $572.02
-0.23%
$1.71 million $982,367
Aug 26, 2025 $573.51
+0.65%
$1.72 million $709,115
Aug 25, 2025 $570.4
-0.34%
$1.71 million $376,635
Aug 24, 2025 $572.7
+0.02%
$1.72 million $352,113
Aug 23, 2025 $572.88
+0.04%
$1.72 million $161,617
Aug 22, 2025 $572.06
+1.43%
$1.72 million $1.47 million
Aug 21, 2025 $563.28
-0.43%
$1.69 million $1.07 million
Aug 20, 2025 $565.9
-0.49%
$1.7 million $1.05 million
Aug 19, 2025 $569.31
-1.34%
$1.71 million $1.06 million
Aug 18, 2025 $577.01
+0.00%
$1.73 million $1.25 million
Aug 17, 2025 $577.02
-0.02%
$1.73 million $64,395
Aug 16, 2025 $577.14
+0.02%
$1.73 million $81,765
Aug 15, 2025 $577.03
-0.52%
$1.73 million $849,943
Aug 14, 2025 $579.9
-0.07%
$1.74 million $1.29 million
Aug 13, 2025 $580.3
+0.05%
$1.74 million $1.57 million
Aug 12, 2025 $580.02
+1.29%
$1.74 million $1.81 million
Aug 11, 2025 $572.64
-0.60%
$1.72 million $2.14 million
Aug 10, 2025 $576.11
+0.17%
$1.73 million $398,019
Aug 9, 2025 $575.36
+0.09%
$1.73 million $560,811
Aug 8, 2025 $574.84
+0.92%
$1.72 million $1.98 million
Aug 7, 2025 $569.61
+0.34%
$1.71 million $2.03 million
Aug 6, 2025 $567.66
+1.52%
$1.7 million $1.9 million
Aug 5, 2025 $559.18
-1.05%
$1.68 million $2.67 million
Aug 4, 2025 $564.64
+1.92%
$1.69 million $2.05 million
Aug 3, 2025 $554.03
-0.02%
$1.66 million $391,859
Aug 2, 2025 $554.09
+0.11%
$1.66 million $808,682
Aug 1, 2025 $553.47
-2.10%
$1.66 million $3.18 million
Jul 31, 2025 $565.32
-1.33%
$1.7 million $2.82 million
Jul 30, 2025 $572.97
+0.89%
$1.72 million $2.87 million