QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019193.58193.81192.29193.79193.7918,009,725
Jul 22, 2019191.44192.94191.44192.53192.5318,899,500
Jul 19, 2019193.84193.83190.81191.01191.0129,387,900
Jul 18, 2019191.29192.79190.69192.42192.4229,066,300
Jul 17, 2019193.15193.49192.18192.20192.2016,765,100
Jul 16, 2019193.91194.09192.56193.15193.1520,190,900
Jul 15, 2019193.98194.19193.44194.15194.1515,606,100
Jul 12, 2019192.63193.54192.45193.53193.5320,211,900
Jul 11, 2019192.85193.34191.81192.42192.4223,736,100
Jul 10, 2019191.82193.09191.47192.56192.5628,374,500
Jul 09, 2019188.81190.90188.65190.66190.6619,193,500
Jul 08, 2019189.81189.87188.93189.71189.7117,598,800
Jul 05, 2019190.13191.40189.39191.05191.0521,415,600
Jul 03, 2019190.49191.44190.29191.44191.4415,792,100
Jul 02, 2019189.20190.03188.66190.01190.0118,035,800
Jul 01, 2019190.32190.57188.38189.26189.2631,193,400
Jun 28, 2019186.95187.15186.07186.74186.7421,179,200
Jun 27, 2019186.46186.94185.99186.50186.5019,709,200
Jun 26, 2019186.16187.33185.49185.79185.7922,595,700
Jun 25, 2019188.03188.14184.65184.93184.9333,921,100
Jun 24, 2019188.53188.72188.06188.16188.1619,375,200
Jun 24, 20190.416 Dividend
Jun 21, 2019188.63189.77188.17188.57188.1539,980,400
Jun 20, 2019189.72189.76187.16188.85188.4340,922,000
Jun 19, 2019186.66187.53185.57187.11186.7031,672,900
Jun 18, 2019185.91187.72185.43186.41186.0048,177,300
Jun 17, 2019183.04184.25182.84183.74183.3320,379,500
Jun 14, 2019182.48183.11181.94182.64182.2422,844,100
Jun 13, 2019183.10183.87182.74183.42183.0223,715,800
Jun 12, 2019182.90183.28182.00182.34181.9427,758,100
Jun 11, 2019185.06185.40182.78183.40183.0041,260,300
Jun 10, 2019182.25184.85182.21183.15182.7541,385,300
Jun 07, 2019178.56181.77178.33181.04180.6445,888,300
Jun 06, 2019176.51178.04175.73177.61177.2229,913,200
Jun 05, 2019176.58176.61174.38176.21175.8234,412,700
Jun 04, 2019172.03174.97171.37174.91174.5247,797,800
Jun 03, 2019173.48173.95169.27170.12169.7475,842,300
May 31, 2019174.69175.29173.87173.95173.5745,446,200
May 30, 2019176.50177.27175.77176.77176.3830,354,800
May 29, 2019176.39177.00175.09176.03175.6442,178,800
May 28, 2019178.66179.66177.47177.49177.1024,763,800
May 24, 2019179.21179.85177.94178.16177.7725,903,300
May 23, 2019178.94179.02177.14178.25177.8645,351,300
May 22, 2019180.82182.07180.75181.02180.6224,332,600
May 21, 2019181.50182.33180.92181.83181.4331,613,800
May 20, 2019180.49181.18179.34179.95179.5538,608,300
May 17, 2019183.10185.58182.88183.04182.6444,702,300
May 16, 2019183.17186.07182.95184.93184.5239,281,200
May 15, 2019179.35183.55179.31183.09182.6940,944,500
May 14, 2019179.52181.63178.86180.54180.1443,360,600
May 13, 2019180.29181.26178.06178.58178.1967,185,800
May 10, 2019184.11185.89181.03185.00184.5958,526,400
May 09, 2019183.70185.41182.09184.77184.3655,351,700
May 08, 2019185.63187.17184.96185.77185.3637,165,300
May 07, 2019187.87188.67184.51186.24185.8358,818,100
May 06, 2019187.05190.20186.76189.94189.5238,371,800
May 03, 2019189.67191.25189.33191.11190.6930,386,200
May 02, 2019188.87189.85186.87188.11187.7044,110,100
May 01, 2019190.78191.32188.80188.93188.5134,797,100
Apr 30, 2019189.48189.85188.21189.54189.1231,495,300
Apr 29, 2019190.65191.32190.34191.02190.6021,716,200
Apr 26, 2019190.18190.69188.59190.65190.2326,359,500
Apr 25, 2019191.13191.22189.45190.48190.0629,517,500
Apr 24, 2019190.47190.71189.65189.71189.2924,977,100
Apr 23, 2019188.40190.54188.13190.31189.8933,665,600
Apr 22, 2019186.57187.99186.43187.92187.5117,936,000
Apr 18, 2019187.46187.79186.29187.39186.9828,580,900
Apr 17, 2019187.75187.93186.60187.15186.7429,651,600
Apr 16, 2019186.54186.91185.93186.50186.0927,195,700
Apr 15, 2019185.84186.07184.62185.86185.4521,073,000
Apr 12, 2019185.85185.95185.06185.83185.4224,989,100
Apr 11, 2019185.78185.78184.69185.03184.6220,654,100
Apr 10, 2019184.72185.53184.52185.47185.0624,563,000
Apr 09, 2019184.50185.11184.09184.48184.0725,631,900
Apr 08, 2019184.36185.28183.63185.13184.7222,697,500
Apr 05, 2019184.24184.77184.02184.66184.2525,674,700
Apr 04, 2019183.83184.50182.65183.71183.3028,530,800
Apr 03, 2019183.76184.92183.21183.78183.3731,633,500
Apr 02, 2019182.24182.91181.78182.73182.3322,645,200
Apr 01, 2019181.51182.26180.77182.04181.6430,969,500
Mar 29, 2019179.69179.83178.59179.66179.2635,205,500
Mar 28, 2019178.36178.98177.24178.31177.9230,368,200
Mar 27, 2019179.32179.72176.60177.90177.5137,096,700
Mar 26, 2019179.60180.69178.14179.05178.6533,248,100
Mar 25, 2019177.91178.84176.93178.22177.8346,336,500
Mar 22, 2019181.78182.27178.37178.56178.1770,794,500
Mar 21, 2019179.22182.83179.20182.57182.1742,428,500
Mar 20, 2019179.06180.86178.24179.76179.3650,105,000
Mar 19, 2019179.18180.00178.29179.05178.6536,893,300
Mar 18, 2019177.95178.99177.59178.45178.0632,935,100
Mar 18, 20190.324 Dividend
Mar 15, 2019177.40178.88177.28178.35177.6338,192,000
Mar 14, 2019177.13177.34176.66176.71176.0023,751,500
Mar 13, 2019176.60177.93176.35177.01176.3042,426,100
Mar 12, 2019175.19176.14174.77175.69174.9833,953,500
Mar 11, 2019171.88174.85171.85174.73174.0330,518,400
Mar 08, 2019169.51171.26169.34171.17170.4839,303,200
Mar 07, 2019173.12173.18170.79171.43170.7439,407,400
Mar 06, 2019174.72174.75173.28173.56172.8627,194,600
Mar 05, 2019174.55175.09173.69174.55173.8522,319,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...