NASDAQ INC

Ticker: NDAQ CUSIP: 631103108 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 210,727 Value ($000) $20,392 Avg Close $89.74 Range $84.51 - $99.59

Q3 2025

Shares 165,022 Value ($000) $14,596 Avg Close $92.14 Range $85.86 - $97.06

Q2 2025

Shares 67,874 Value ($000) $6,069 Avg Close $79.17 Range $64.26 - $89.12

Q1 2025

Shares 38,370 Value ($000) $2,911 Avg Close $77.78 Range $70.93 - $83.12

Q4 2024

Shares 38,955 Value ($000) $3,012 Avg Close $76.22 Range $69.54 - $82.51

Q3 2024

Shares 43,206 Value ($000) $3,156 Avg Close $67.05 Range $58.37 - $73.75

Q2 2024

Shares 44,575 Value ($000) $2,686 Avg Close $59.26 Range $56.80 - $62.81

Q1 2024

Shares 44,865 Value ($000) $3 Avg Close $56.40 Range $53.48 - $62.10

Q4 2023

Shares 53,916 Value ($000) $3 Avg Close $51.21 Range $45.48 - $56.86

Q3 2023

Shares 48,307 Value ($000) $2 Avg Close $48.99 Range $46.45 - $52.31

Q2 2023

Shares 51,156 Value ($000) $3 Avg Close $52.14 Range $47.29 - $55.82

Q1 2023

Shares 51,760 Value ($000) $3 Avg Close $55.41 Range $49.15 - $61.23

Q4 2022

Shares 54,289 Value ($000) $3 Avg Close $59.57 Range $52.22 - $66.33

Q3 2022

Shares 46,220 Value ($000) $2,620 Avg Close $56.05 Range $48.10 - $61.70

Q2 2022

Shares 12,881 Value ($000) $1,965 Avg Close $50.24 Range $44.37 - $58.40

Q1 2022

Shares 13,308 Value ($000) $2,372 Avg Close $55.99 Range $50.74 - $66.46

Q4 2021

Shares 13,493 Value ($000) $2,834 Avg Close $64.29 Range $59.33 - $67.57

Q3 2021

Shares 13,816 Value ($000) $2,667 Avg Close $59.23 Range $54.41 - $62.83

Q2 2021

Shares 14,765 Value ($000) $2,596 Avg Close $51.63 Range $46.15 - $56.59

Q1 2021

Shares 30,967 Value ($000) $4,566 Avg Close $44.40 Range $40.70 - $47.33

Q4 2020

Shares 30,677 Value ($000) $4,072 Avg Close $39.45 Range $37.15 - $43.28

Q3 2020

Shares 29,230 Value ($000) $3,587 Avg Close $39.57 Range $36.61 - $42.63

Q2 2020

Shares 28,359 Value ($000) $3,388 Avg Close $34.41 Range $27.70 - $37.75

Q1 2020

Shares 19,866 Value ($000) $1,886 Avg Close $32.57 Range $22.06 - $36.83

Q4 2019

Shares 18,916 Value ($000) $2,026 Avg Close $31.21 Range $29.06 - $33.17

Q3 2019

Shares 18,993 Value ($000) $1,886 Avg Close $30.30 Range $28.36 - $31.95

Q2 2019

Shares 16,969 Value ($000) $1,632 Avg Close $27.79 Range $26.13 - $29.96

Q1 2019

Shares 3,810 Value ($000) $311 Avg Close $25.70 Range $23.63 - $27.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	210,727	$20,392	$89.74	$84.51 - $99.59
Q3 2025	165,022	$14,596	$92.14	$85.86 - $97.06
Q2 2025	67,874	$6,069	$79.17	$64.26 - $89.12
Q1 2025	38,370	$2,911	$77.78	$70.93 - $83.12
Q4 2024	38,955	$3,012	$76.22	$69.54 - $82.51
Q3 2024	43,206	$3,156	$67.05	$58.37 - $73.75
Q2 2024	44,575	$2,686	$59.26	$56.80 - $62.81
Q1 2024	44,865	$3	$56.40	$53.48 - $62.10
Q4 2023	53,916	$3	$51.21	$45.48 - $56.86
Q3 2023	48,307	$2	$48.99	$46.45 - $52.31
Q2 2023	51,156	$3	$52.14	$47.29 - $55.82
Q1 2023	51,760	$3	$55.41	$49.15 - $61.23
Q4 2022	54,289	$3	$59.57	$52.22 - $66.33
Q3 2022	46,220	$2,620	$56.05	$48.10 - $61.70
Q2 2022	12,881	$1,965	$50.24	$44.37 - $58.40
Q1 2022	13,308	$2,372	$55.99	$50.74 - $66.46
Q4 2021	13,493	$2,834	$64.29	$59.33 - $67.57
Q3 2021	13,816	$2,667	$59.23	$54.41 - $62.83
Q2 2021	14,765	$2,596	$51.63	$46.15 - $56.59
Q1 2021	30,967	$4,566	$44.40	$40.70 - $47.33
Q4 2020	30,677	$4,072	$39.45	$37.15 - $43.28
Q3 2020	29,230	$3,587	$39.57	$36.61 - $42.63
Q2 2020	28,359	$3,388	$34.41	$27.70 - $37.75
Q1 2020	19,866	$1,886	$32.57	$22.06 - $36.83
Q4 2019	18,916	$2,026	$31.21	$29.06 - $33.17
Q3 2019	18,993	$1,886	$30.30	$28.36 - $31.95
Q2 2019	16,969	$1,632	$27.79	$26.13 - $29.96
Q1 2019	3,810	$311	$25.70	$23.63 - $27.79