Nasdaq tokenized stock (xStock) Historical Data

QQQX
Download
Date Close Price change Market cap Trading volume
Aug 24 $717.75
+0.25%
$2.14 million $16.26 million
Aug 17 $713.59
-2.86%
$2.15 million $20.44 million
Aug 10 $732.96
+1.28%
$2.2 million $13.78 million
Aug 3 $723.7
+4.25%
$2.17 million $15.62 million
Jul 27 $694.22
-0.15%
$2.08 million $19.68 million
Jul 20 $695.23
-0.53%
$2.08 million $16.38 million
Jul 13 $698.97
-3.68%
$2.1 million $5.3 million
Jul 6 $725.67
+0.15%
$2.18 million $3.85 million
Jun 29 $724.58
+1.16%
$2.17 million $9.94 billion
Jun 22 $715.83
-3.58%
$2.15 million $18.35 billion
Jun 15 $733.95
+1.83%
$2.23 million $35.19 billion
Jun 8 $719.29
+2.47%
$2.16 million $37.28 billion
Jun 1 $718.56
-3.47%
$2.11 million $107.65 billion
May 25 $745.66
+1.66%
$2.23 million $23.83 billion
May 18 $735.58
+2.39%
$2.2 million $43.54 billion
May 11 $720.72
+1.96%
$2.15 million $93.33 billion
May 4 $700.28
+2.52%
$2.12 million $55.16 billion
Apr 27 $684.11
+3.37%
$2.05 million $19.75 billion
Apr 20 $663.45
+3.86%
$1.98 million $48.61 billion
Apr 13 $631.72
+5.86%
$1.92 million $33.69 billion
Apr 6 $600.34
+4.03%
$1.79 million $45.37 billion
Mar 30 $579.17
+1.24%
$1.73 million $35.81 billion
Mar 23 $566.33
-6.81%
$1.72 million $42.34 billion
Mar 16 $607.72
+1.91%
$1.82 million $53.43 billion
Mar 9 $596.31
-1.94%
$1.79 million $16.93 billion
Mar 2 $604.5
+0.08%
$1.82 million $39.74 billion
Feb 23 $604.01
+0.09%
$1.81 million $47.04 billion
Feb 16 $597.56
-4.23%
$1.81 million $80.49 billion
Feb 9 $613.16
+0.41%
$1.87 million $86.57 billion
Feb 2 $617.44
-0.64%
$1.83 million $90.72 billion
Jan 26 $620.82
-0.40%
$1.86 million $19.54 million
Jan 19 $625.22
+0.83%
$1.87 million $17.26 million
Jan 12 $623.22
-0.87%
$1.86 million $17.82 million
Jan 5 $628.06
+2.22%
$1.89 million $16.54 million
Dec 29 $618.94
-1.05%
$1.84 million $16.52 million
Dec 22 $623.85
+0.39%
$1.88 million $15.7 million
Dec 15 $619.9
+1.05%
$1.86 million $12.87 million
Dec 8 $614.94
-1.89%
$1.84 million $10.07 million
Dec 1 $627.1
+1.31%
$1.88 million $10.83 million
Nov 24 $622
+3.44%
$1.86 million $10.06 million
Nov 17 $594.1
-2.92%
$1.8 million $13.59 million
Nov 10 $612.11
-3.19%
$1.84 million $10.64 million
Nov 3 $624.79
-1.23%
$1.9 million $11.04 million
Oct 27 $633.06
+2.01%
$1.9 million $9.34 million
Oct 20 $616.38
+2.12%
$1.86 million $4.66 million
Oct 13 $604.86
+1.88%
$1.81 million $5.89 million
Oct 6 $590
-2.25%
$1.78 million $3.04 million
Sep 29 $603.37
+1.21%
$1.81 million $2.32 million
Sep 22 $596.37
-0.52%
$1.79 million $2.61 million
Sep 15 $600.09
+2.17%
$1.8 million $1.82 million
Download