QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019179.21179.85177.94178.16178.1625,885,600
May 23, 2019178.94179.02177.14178.25178.2545,351,300
May 22, 2019180.82182.07180.75181.02181.0224,332,600
May 21, 2019181.50182.33180.92181.83181.8331,613,800
May 20, 2019180.49181.18179.34179.95179.9538,608,300
May 17, 2019183.10185.58182.88183.04183.0444,702,300
May 16, 2019183.17186.07182.95184.93184.9339,281,200
May 15, 2019179.35183.55179.31183.09183.0940,944,500
May 14, 2019179.52181.63178.86180.54180.5443,360,600
May 13, 2019180.29181.26178.06178.58178.5867,185,800
May 10, 2019184.11185.89181.03185.00185.0058,526,400
May 09, 2019183.70185.41182.09184.77184.7755,351,700
May 08, 2019185.63187.17184.96185.77185.7737,165,300
May 07, 2019187.87188.67184.51186.24186.2458,818,100
May 06, 2019187.05190.20186.76189.94189.9438,371,800
May 03, 2019189.67191.25189.33191.11191.1130,386,200
May 02, 2019188.87189.85186.87188.11188.1144,110,100
May 01, 2019190.78191.32188.80188.93188.9334,797,100
Apr 30, 2019189.48189.85188.21189.54189.5431,495,300
Apr 29, 2019190.65191.32190.34191.02191.0221,716,200
Apr 26, 2019190.18190.69188.59190.65190.6526,359,500
Apr 25, 2019191.13191.22189.45190.48190.4829,517,500
Apr 24, 2019190.47190.71189.65189.71189.7124,977,100
Apr 23, 2019188.40190.54188.13190.31190.3133,665,600
Apr 22, 2019186.57187.99186.43187.92187.9217,936,000
Apr 18, 2019187.46187.79186.29187.39187.3928,580,900
Apr 17, 2019187.75187.93186.60187.15187.1529,651,600
Apr 16, 2019186.54186.91185.93186.50186.5027,195,700
Apr 15, 2019185.84186.07184.62185.86185.8621,073,000
Apr 12, 2019185.85185.95185.06185.83185.8324,989,100
Apr 11, 2019185.78185.78184.69185.03185.0320,654,100
Apr 10, 2019184.72185.53184.52185.47185.4724,563,000
Apr 09, 2019184.50185.11184.09184.48184.4825,631,900
Apr 08, 2019184.36185.28183.63185.13185.1322,697,500
Apr 05, 2019184.24184.77184.02184.66184.6625,674,700
Apr 04, 2019183.83184.50182.65183.71183.7128,530,800
Apr 03, 2019183.76184.92183.21183.78183.7831,633,500
Apr 02, 2019182.24182.91181.78182.73182.7322,645,200
Apr 01, 2019181.51182.26180.77182.04182.0430,969,500
Mar 29, 2019179.69179.83178.59179.66179.6635,205,500
Mar 28, 2019178.36178.98177.24178.31178.3130,368,200
Mar 27, 2019179.32179.72176.60177.90177.9037,096,700
Mar 26, 2019179.60180.69178.14179.05179.0533,248,100
Mar 25, 2019177.91178.84176.93178.22178.2246,336,500
Mar 22, 2019181.78182.27178.37178.56178.5670,794,500
Mar 21, 2019179.22182.83179.20182.57182.5742,428,500
Mar 20, 2019179.06180.86178.24179.76179.7650,105,000
Mar 19, 2019179.18180.00178.29179.05179.0536,893,300
Mar 18, 2019177.95178.99177.59178.45178.4532,935,100
Mar 18, 20190.324 Dividend
Mar 15, 2019177.40178.88177.28178.35178.0338,192,000
Mar 14, 2019177.13177.34176.66176.71176.3923,751,500
Mar 13, 2019176.60177.93176.35177.01176.6942,426,100
Mar 12, 2019175.19176.14174.77175.69175.3733,953,500
Mar 11, 2019171.88174.85171.85174.73174.4130,518,400
Mar 08, 2019169.51171.26169.34171.17170.8639,303,200
Mar 07, 2019173.12173.18170.79171.43171.1239,231,600
Mar 06, 2019174.72174.75173.28173.56173.2427,194,600
Mar 05, 2019174.55175.09173.69174.55174.2322,319,900
Mar 04, 2019175.54175.79172.47174.42174.1038,063,500
Mar 01, 2019174.44174.65173.18174.39174.0731,431,200
Feb 28, 2019173.05173.81172.70173.19172.8825,085,500
Feb 27, 2019172.90173.80171.76173.59173.2725,162,000
Feb 26, 2019173.04174.25172.81173.70173.3821,939,700
Feb 25, 2019174.21174.66173.40173.52173.2032,608,800
Feb 22, 2019171.99173.01171.90172.89172.5827,735,400
Feb 21, 2019171.79172.26170.71171.62171.3125,207,400
Feb 20, 2019172.40173.08171.32172.25171.9432,593,000
Feb 19, 2019171.41172.80171.38172.28171.9719,487,700
Feb 15, 2019172.52172.56171.14171.94171.6332,521,700
Feb 14, 2019170.40171.83169.83171.22170.9130,326,800
Feb 13, 2019171.65172.16170.82171.01170.7026,094,100
Feb 12, 2019169.63171.14169.33170.89170.5829,722,100
Feb 11, 2019169.17169.58167.98168.40168.0921,434,100
Feb 08, 2019166.76168.59166.57168.56168.2529,020,700
Feb 07, 2019169.03169.45166.95168.23167.9242,036,200
Feb 06, 2019171.07171.37169.75170.52170.2127,970,000
Feb 05, 2019169.76171.23169.69171.03170.7228,156,400
Feb 04, 2019167.48169.53167.33169.53169.2226,718,800
Feb 01, 2019167.33168.60166.99167.45167.1532,143,700
Jan 31, 2019166.70168.99166.47168.16167.8537,258,400
Jan 30, 2019163.40166.28162.89165.68165.3841,346,500
Jan 29, 2019163.20163.24160.99161.57161.2830,784,200
Jan 28, 2019163.02163.12161.75163.11162.8133,491,200
Jan 25, 2019164.51165.65163.95165.15164.8536,515,900
Jan 24, 2019162.68163.44162.06163.20162.9032,417,800
Jan 23, 2019162.77163.51160.32162.15161.8638,106,100
Jan 22, 2019164.06164.14160.76161.94161.6556,711,700
Jan 18, 2019164.78166.02163.82165.25164.9557,183,200
Jan 17, 2019161.83164.36161.57163.63163.3339,329,000
Jan 16, 2019162.65163.78162.29162.35162.0633,812,200
Jan 15, 2019160.00162.60159.91162.38162.0940,874,200
Jan 14, 2019159.33159.96158.59159.27158.9830,710,200
Jan 11, 2019160.33160.86159.79160.69160.4030,176,600
Jan 10, 2019159.60161.37158.70161.28160.9938,943,400
Jan 09, 2019160.14161.52159.47160.82160.5346,491,700
Jan 08, 2019159.54160.11157.20159.52159.2349,388,700
Jan 07, 2019156.62158.86156.11158.09157.8052,059,300
Jan 04, 2019152.34157.00151.74156.23155.9574,709,300
Jan 03, 2019152.50153.26149.49149.82149.5574,645,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...