Nasdaq tokenized stock (xStock) Historical Data

QQQX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 596.37
+0.02%
$ 1.79 million $ 454,340
Sep 26, 2025 $ 596.23
+0.41%
$ 1.79 million $ 708,495
Sep 25, 2025 $ 593.96
-0.39%
$ 1.78 million $ 517,041
Sep 24, 2025 $ 596.45
-0.41%
$ 1.79 million $ 183,948
Sep 23, 2025 $ 598.15
-0.56%
$ 1.8 million $ 112,093
Sep 22, 2025 $ 601.93
+0.40%
$ 1.8 million $ 632,291
Sep 21, 2025 $ 599.42
-0.10%
$ 1.8 million $ 54,514
Sep 20, 2025 $ 600.09
+0.01%
$ 1.8 million $ 43,543
Sep 19, 2025 $ 599.42
+0.69%
$ 1.8 million $ 266,708
Sep 18, 2025 $ 595.57
+0.70%
$ 1.79 million $ 355,982
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