Advertisement
Advertisement
U.S. Markets open in 1 hr 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
273.53+6.27 (+2.35%)
At close: 04:00PM EDT
278.89 +5.36 (+1.96%)
Pre-Market: 07:50AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 2022269.07275.16267.53273.53273.5360,922,600
Sep 30, 2022271.03275.19267.10267.26267.2678,348,500
Sep 29, 2022275.86276.25268.84271.87271.8781,216,000
Sep 28, 2022274.46281.25272.95279.94279.9479,652,100
Sep 27, 2022277.81280.21272.11274.48274.4869,780,100
Sep 26, 2022275.03279.49273.56274.37274.3771,176,700
Sep 23, 2022277.55277.85272.02275.51275.5174,705,400
Sep 22, 2022282.00283.03278.82280.07280.0762,757,100
Sep 21, 2022289.59293.95283.42283.56283.5682,931,000
Sep 20, 2022288.49291.07286.38288.73288.7351,271,100
Sep 19, 2022286.10291.21286.04291.05291.0552,613,800
Sep 16, 2022287.72289.72285.62289.32289.3279,056,000
Sep 15, 2022294.07296.53289.46291.10291.1065,299,400
Sep 14, 2022294.87296.93293.06296.03296.0354,907,200
Sep 13, 2022301.80303.02292.79293.70293.7079,562,200
Sep 12, 2022308.50311.08308.18310.74310.7445,905,700
Sep 09, 2022302.83307.60300.52307.09307.0956,059,400
Sep 08, 2022296.85301.87295.45300.52300.5255,649,800
Sep 07, 2022293.54299.99293.27298.97298.9749,260,400
Sep 06, 2022295.66296.60290.87293.05293.0557,005,400
Sep 02, 2022302.34303.75293.52295.17295.1764,569,600
Sep 01, 2022296.72299.78292.95299.40299.4057,990,700
Aug 31, 2022303.99304.91299.16299.27299.2750,044,000
Aug 30, 2022306.10306.73298.44301.02301.0251,184,500
Aug 29, 2022304.62307.22303.28304.41304.4148,321,900
Aug 26, 2022320.28321.51307.35307.44307.4469,047,700
Aug 25, 2022316.83320.60315.76320.58320.5838,098,300
Aug 24, 2022313.61316.87312.99315.01315.0138,057,100
Aug 23, 2022314.12317.00313.33314.10314.1039,497,100
Aug 22, 2022318.50318.74313.53314.36314.3651,098,900
Aug 19, 2022326.17326.84322.08322.86322.8651,770,600
Aug 18, 2022328.44330.49326.79329.28329.2841,937,200
Aug 17, 2022329.07331.43326.36328.49328.4947,842,200
Aug 16, 2022332.06334.42329.16332.28332.2841,186,900
Aug 15, 2022329.42333.57329.40333.06333.0638,266,600
Aug 12, 2022326.18330.59325.10330.39330.3940,928,400
Aug 11, 2022328.31330.36323.36324.08324.0845,897,700
Aug 10, 2022324.59326.23322.06325.93325.9351,459,600
Aug 09, 2022318.77319.03315.42317.08317.0839,764,200
Aug 08, 2022322.69326.47319.21320.71320.7143,878,500
Aug 05, 2022319.19323.83318.39321.75321.7553,894,000
Aug 04, 2022322.97324.72320.77324.40324.4038,973,700
Aug 03, 2022316.05323.73315.99322.89322.8953,735,700
Aug 02, 2022312.92318.55311.84314.33314.3348,676,500
Aug 01, 2022313.65318.81312.53315.27315.2746,358,800
Jul 29, 2022311.39316.39309.93315.46315.4657,501,000
Jul 28, 2022306.59310.40302.75309.81309.8155,139,900
Jul 27, 2022299.04308.54298.46306.81306.8169,304,400
Jul 26, 2022298.53298.79293.54294.37294.3750,074,100
Jul 25, 2022302.02302.50298.22300.27300.2740,582,400
Jul 22, 2022306.43308.55300.12301.99301.9957,127,700
Jul 21, 2022303.50307.44300.78307.38307.3855,049,400
Jul 20, 2022298.73304.24297.93303.03303.0367,769,400
Jul 19, 2022293.11298.60291.47298.30298.3055,172,600
Jul 18, 2022294.72296.16288.20289.40289.4059,519,600
Jul 15, 2022289.73291.98288.08291.87291.8763,818,100
Jul 14, 2022282.99287.56279.80286.67286.6763,741,800
Jul 13, 2022280.60288.05280.02285.65285.6573,939,400
Jul 12, 2022290.32292.28284.61286.24286.2455,797,100
Jul 11, 2022292.88293.11288.14289.04289.0455,273,900
Jul 08, 2022292.08296.75291.12295.35295.3559,895,500
Jul 07, 2022289.63295.70289.63294.98294.9856,620,100
Jul 06, 2022287.35290.95285.59288.80288.8063,194,700
Jul 05, 2022278.31287.08276.75286.96286.9661,829,300
Jul 01, 2022278.95282.53277.03282.13282.1356,675,100
Jun 30, 2022280.75283.94275.78280.28280.2879,313,600
Jun 29, 2022283.40285.34280.84283.80283.8057,302,700
Jun 28, 2022293.00295.65283.35283.54283.5461,609,800
Jun 27, 2022296.00296.58291.29292.45292.4554,151,500
Jun 24, 2022287.74295.04287.50294.61294.6158,422,300
Jun 23, 2022283.21285.72280.31284.85284.8557,457,800
Jun 22, 2022278.52285.18277.91280.67280.6767,472,900
Jun 21, 2022278.75283.45278.64281.08281.0851,633,700
Jun 17, 2022272.18277.19270.51274.69274.6982,703,400
Jun 16, 2022275.59276.06269.28271.39271.3981,910,300
Jun 15, 2022279.42286.83276.61282.80282.8086,051,400
Jun 14, 2022277.66278.66273.34275.91275.9164,697,500
Jun 13, 2022279.75282.34274.53275.41275.4194,442,000
Jun 10, 2022293.65294.87288.38288.84288.8485,963,500
Jun 09, 2022305.91309.05299.23299.40299.4055,900,500
Jun 08, 2022309.05311.72306.77307.64307.6438,342,100
Jun 07, 2022303.81310.67302.69309.87309.8744,900,300
Jun 06, 2022310.75312.35305.62307.22307.2251,785,000
Jun 03, 2022309.03310.47304.92306.20306.2060,914,700
Jun 02, 2022304.85314.56303.40314.38314.3859,291,300
Jun 01, 2022310.47312.65303.73306.00306.0065,341,700
May 31, 2022309.07311.33304.33308.28308.2860,968,300
May 27, 2022302.54309.25302.42309.10309.1066,985,600
May 26, 2022290.44300.92290.15299.33299.3359,462,200
May 25, 2022285.71293.39285.50291.26291.2667,144,500
May 24, 2022288.13288.86282.25287.24287.2473,491,100
May 23, 2022289.75293.87287.29293.48293.4863,648,400
May 20, 2022293.13293.80280.21288.68288.6891,764,200
May 19, 2022289.29294.39287.58289.58289.5879,920,700
May 18, 2022301.54302.25289.85291.14291.1479,477,100
May 17, 2022304.45306.56300.55306.17306.1762,715,300
May 16, 2022300.15302.26297.13298.44298.4459,190,400
May 13, 2022295.72303.00294.08301.94301.9483,684,900
May 12, 2022287.45295.75284.94291.15291.15120,910,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement