U.S. markets open in 1 hour 30 minutes

Invesco QQQ Trust (QQQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
271.64-11.02 (-3.90%)
At close: 4:00PM EDT

272.18 +0.54 (0.20%)
Before hours: 8:00AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020281.50278.64271.38271.64271.6452,634,800
Oct 27, 2020281.50283.51280.20282.66282.6630,559,100
Oct 26, 2020282.38285.30276.76280.47280.4738,421,100
Oct 23, 2020284.77284.91281.78284.74284.7424,658,500
Oct 22, 2020285.05285.98280.82284.18284.1832,196,200
Oct 21, 2020284.67287.32283.69284.19284.1929,306,100
Oct 20, 2020284.56287.62282.95284.41284.4132,195,400
Oct 19, 2020290.49291.48282.79283.80283.8036,756,800
Oct 16, 2020291.80293.27288.15288.51288.5140,570,700
Oct 15, 2020287.20290.71286.54290.10290.1042,514,200
Oct 14, 2020295.36296.35290.26292.06292.0637,181,200
Oct 13, 2020296.39297.05293.11294.52294.5264,240,000
Oct 12, 2020290.55297.46289.47294.53294.5379,370,700
Oct 09, 2020283.11285.79282.71285.71285.7130,201,100
Oct 08, 2020282.40282.47280.31281.41281.4125,443,300
Oct 07, 2020277.89280.74277.28279.92279.9227,539,700
Oct 06, 2020279.45281.19274.25275.16275.1649,704,200
Oct 05, 2020276.34280.49276.23280.16280.1628,184,600
Oct 02, 2020276.02282.24273.44274.31274.3175,497,400
Oct 01, 2020281.79282.88279.84282.25282.2550,020,200
Sep 30, 2020276.15281.09275.87277.84277.8449,142,300
Sep 29, 2020276.62277.71275.37275.95275.9527,050,000
Sep 28, 2020276.58277.20271.67277.20277.2058,438,300
Sep 25, 2020265.91272.40264.30271.56271.5655,242,400
Sep 24, 2020261.39268.70261.22265.39265.3970,631,700
Sep 23, 2020272.15272.34263.25264.16264.1648,837,300
Sep 22, 2020269.99273.08266.54272.48272.4841,128,900
Sep 21, 2020262.47267.65260.11267.51267.5157,168,600
Sep 18, 2020271.79272.09262.63266.87266.8786,251,100
Sep 17, 2020267.55274.40266.68270.32270.3281,570,800
Sep 16, 2020279.88280.36274.25274.61274.6142,321,000
Sep 15, 2020279.03280.45275.13279.06279.0641,849,900
Sep 14, 2020274.36277.22272.96275.16275.1638,343,600
Sep 11, 2020274.15275.22266.90270.45270.4571,750,600
Sep 10, 2020280.94282.20270.56272.34272.3469,667,500
Sep 09, 2020275.64280.05273.00277.88277.8864,837,900
Sep 08, 2020272.22278.22269.66269.95269.9599,568,600
Sep 04, 2020285.56288.93271.80283.58283.58123,852,700
Sep 03, 2020298.10298.62284.41287.41287.41110,083,300
Sep 02, 2020303.28303.50296.89302.76302.7650,836,800
Sep 01, 2020297.62300.04295.79299.92299.9236,395,800
Aug 31, 2020293.07296.75292.62294.88294.8836,321,000
Aug 28, 2020292.33293.18290.93292.53292.5328,021,000
Aug 27, 2020292.97293.85288.71291.05291.0549,482,700
Aug 26, 2020287.15292.22285.83291.96291.9642,216,700
Aug 25, 2020282.83286.06282.37285.86285.8634,866,600
Aug 24, 2020285.25286.00281.27283.63283.6336,418,500
Aug 21, 2020280.13282.34279.46281.87281.8734,748,900
Aug 20, 2020275.28280.43274.86279.93279.9327,723,400
Aug 19, 2020277.93279.02275.57276.10276.1031,999,400
Aug 18, 2020276.42278.46274.91277.97277.9723,529,500
Aug 17, 2020273.93275.84272.20275.32275.3224,803,000
Aug 14, 2020273.12273.40270.72272.16272.1630,799,500
Aug 13, 2020272.66274.83271.51272.48272.4831,895,700
Aug 12, 2020267.42272.84267.37271.86271.8638,894,300
Aug 11, 2020269.11270.44264.63265.19265.1943,104,300
Aug 10, 2020271.77271.98266.67270.31270.3135,088,400
Aug 07, 2020274.08274.88269.25271.47271.4744,944,900
Aug 06, 2020270.85274.98270.19274.64274.6428,048,200
Aug 05, 2020270.88271.52269.96271.05271.0521,685,900
Aug 04, 2020268.86270.48268.09270.38270.3824,911,300
Aug 03, 2020268.00270.15267.87269.38269.3832,081,600
Jul 31, 2020265.91265.95260.85265.79265.7953,756,200
Jul 30, 2020257.74261.71256.55261.13261.1341,774,500
Jul 29, 2020258.40260.66257.91259.77259.7727,556,900
Jul 28, 2020259.31259.85256.51256.81256.8131,302,400
Jul 27, 2020257.26260.52256.45260.12260.1236,445,700
Jul 24, 2020254.04256.93251.32255.56255.5654,054,500
Jul 23, 2020264.51265.24256.55258.01258.0151,363,500
Jul 22, 2020264.51265.89262.55264.93264.9329,865,500
Jul 21, 2020268.40268.41263.13264.00264.0043,443,000
Jul 20, 2020260.08267.43258.79266.78266.7840,610,100
Jul 17, 2020259.59260.31257.17259.42259.4235,137,900
Jul 16, 2020258.02259.78255.62259.12259.1247,594,100
Jul 15, 2020261.83262.69257.49260.90260.9054,523,900
Jul 14, 2020255.93260.79252.76260.37260.3772,230,500
Jul 13, 2020266.91269.79257.69258.54258.5464,108,100
Jul 10, 2020262.03264.23259.26263.97263.9732,885,300
Jul 09, 2020261.97262.87257.63262.18262.1840,312,900
Jul 08, 2020257.98260.02256.50259.99259.9930,426,300
Jul 07, 2020258.13260.88256.30256.61256.6136,578,200
Jul 06, 2020255.45258.93255.43258.39258.3934,589,000
Jul 02, 2020253.02254.27251.71252.19252.1931,956,500
Jul 01, 2020247.64251.52247.08250.49250.4934,689,200
Jun 30, 2020242.77248.16242.58247.60247.6038,909,200
Jun 29, 2020239.97242.85237.35242.84242.8434,377,800
Jun 26, 2020245.78245.96239.68240.22240.2252,824,600
Jun 25, 2020243.80246.34241.14246.03246.0336,940,800
Jun 24, 2020248.06249.33242.16243.71243.7146,032,400
Jun 23, 2020248.39251.15247.82248.84248.8432,767,400
Jun 22, 2020243.68246.87243.38246.74246.7424,068,700
Jun 22, 20200.424 Dividend
Jun 19, 2020246.73247.00242.45244.24243.8249,422,100
Jun 18, 2020243.29244.53242.49244.28243.8630,578,600
Jun 17, 2020244.40245.50242.73243.62243.2034,749,300
Jun 16, 2020243.78244.39239.10242.85242.4348,890,100
Jun 15, 2020232.44239.45231.47238.75238.3445,307,400
Jun 12, 2020239.09240.40231.74235.88235.4772,034,800
Jun 11, 2020242.16243.59233.96234.02233.6172,919,400
Jun 10, 2020245.05247.82244.51246.22245.7958,084,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...