Mail

QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2019	171.99	173.01	171.90	172.89	172.89	27,720,600
Feb 21, 2019	171.79	172.26	170.71	171.62	171.62	25,207,400
Feb 20, 2019	172.40	173.08	171.32	172.25	172.25	32,593,000
Feb 19, 2019	171.41	172.80	171.38	172.28	172.28	19,487,700
Feb 15, 2019	172.52	172.56	171.14	171.94	171.94	32,521,700
Feb 14, 2019	170.40	171.83	169.83	171.22	171.22	30,326,800
Feb 13, 2019	171.65	172.16	170.82	171.01	171.01	26,094,100
Feb 12, 2019	169.63	171.14	169.33	170.89	170.89	29,722,100
Feb 11, 2019	169.17	169.58	167.98	168.40	168.40	21,434,100
Feb 08, 2019	166.76	168.59	166.57	168.56	168.56	29,020,700
Feb 07, 2019	169.03	169.45	166.95	168.23	168.23	42,036,200
Feb 06, 2019	171.07	171.37	169.75	170.52	170.52	27,970,000
Feb 05, 2019	169.76	171.23	169.69	171.03	171.03	28,156,400
Feb 04, 2019	167.48	169.53	167.33	169.53	169.53	26,718,800
Feb 01, 2019	167.33	168.60	166.99	167.45	167.45	32,143,700
Jan 31, 2019	166.70	168.99	166.47	168.16	168.16	37,258,400
Jan 30, 2019	163.40	166.28	162.89	165.68	165.68	41,346,500
Jan 29, 2019	163.20	163.24	160.99	161.57	161.57	30,784,200
Jan 28, 2019	163.02	163.12	161.75	163.11	163.11	33,491,200
Jan 25, 2019	164.51	165.65	163.95	165.15	165.15	36,515,900
Jan 24, 2019	162.68	163.44	162.06	163.20	163.20	32,417,800
Jan 23, 2019	162.77	163.51	160.32	162.15	162.15	38,106,100
Jan 22, 2019	164.06	164.14	160.76	161.94	161.94	56,711,700
Jan 18, 2019	164.78	166.02	163.82	165.25	165.25	57,183,200
Jan 17, 2019	161.83	164.36	161.57	163.63	163.63	39,329,000
Jan 16, 2019	162.65	163.78	162.29	162.35	162.35	33,812,200
Jan 15, 2019	160.00	162.60	159.91	162.38	162.38	40,874,200
Jan 14, 2019	159.33	159.96	158.59	159.27	159.27	30,710,200
Jan 11, 2019	160.33	160.86	159.79	160.69	160.69	30,176,600
Jan 10, 2019	159.60	161.37	158.70	161.28	161.28	38,943,400
Jan 09, 2019	160.14	161.52	159.47	160.82	160.82	46,491,700
Jan 08, 2019	159.54	160.11	157.20	159.52	159.52	49,388,700
Jan 07, 2019	156.62	158.86	156.11	158.09	158.09	52,059,300
Jan 04, 2019	152.34	157.00	151.74	156.23	156.23	74,709,300
Jan 03, 2019	152.60	153.26	149.49	149.82	149.82	74,820,200
Jan 02, 2019	150.99	155.75	150.88	154.88	154.88	58,576,700
Dec 31, 2018	154.40	154.98	152.71	154.26	154.26	53,015,300
Dec 28, 2018	154.15	155.59	151.72	152.97	152.97	77,856,600
Dec 27, 2018	150.37	153.18	147.08	153.05	153.05	85,824,300
Dec 26, 2018	145.08	152.54	144.09	152.46	152.46	98,982,100
Dec 24, 2018	146.08	147.98	143.46	143.50	143.50	56,163,300
Dec 24, 2018	0.421 Dividend
Dec 21, 2018	153.05	154.09	146.72	147.57	147.15	141,129,400
Dec 20, 2018	154.15	155.87	150.39	152.29	151.86	99,002,100
Dec 19, 2018	158.18	160.72	153.34	154.53	154.09	81,856,500
Dec 18, 2018	158.65	159.95	157.04	158.42	157.97	63,642,100
Dec 17, 2018	160.39	161.67	156.17	157.43	156.98	74,834,100
Dec 14, 2018	163.21	163.81	160.70	161.08	160.62	56,547,400
Dec 13, 2018	166.13	166.82	164.03	165.10	164.63	46,378,500
Dec 12, 2018	166.00	167.60	164.96	165.05	164.58	53,780,000
Dec 11, 2018	165.73	165.77	162.23	163.61	163.14	59,058,300
Dec 10, 2018	161.08	163.78	159.41	163.07	162.60	73,960,800
Dec 07, 2018	166.16	167.12	160.86	161.38	160.92	80,432,200
Dec 06, 2018	162.38	166.91	161.77	166.89	166.41	71,715,500
Dec 04, 2018	171.43	171.91	165.52	165.72	165.25	70,594,700
Dec 03, 2018	173.11	173.31	169.51	172.33	171.84	50,771,700
Nov 30, 2018	168.38	169.47	167.54	169.37	168.89	36,722,800
Nov 29, 2018	167.99	169.26	166.82	168.15	167.67	44,755,500
Nov 28, 2018	164.62	168.70	163.47	168.70	168.22	70,141,000
Nov 27, 2018	162.00	163.85	161.18	163.44	162.97	36,608,100
Nov 26, 2018	161.44	162.97	160.76	162.89	162.43	42,012,600
Nov 23, 2018	159.09	160.84	159.09	159.21	158.76	23,503,700
Nov 21, 2018	161.35	161.97	159.23	160.37	159.91	42,965,800
Nov 20, 2018	158.37	161.38	157.13	159.16	158.71	102,652,800
Nov 19, 2018	166.70	166.90	161.54	162.06	161.60	67,280,500
Nov 16, 2018	166.45	168.31	165.78	167.50	167.02	65,390,700
Nov 15, 2018	164.90	168.54	163.46	168.09	167.61	73,254,300
Nov 14, 2018	168.12	168.70	164.25	165.20	164.73	75,270,700
Nov 13, 2018	167.11	169.48	166.00	166.47	166.00	64,128,100
Nov 12, 2018	170.32	170.64	166.18	166.33	165.86	62,578,400
Nov 09, 2018	172.83	173.25	170.16	171.52	171.03	50,602,700
Nov 08, 2018	174.76	175.30	173.63	174.46	173.96	40,296,500
Nov 07, 2018	172.28	175.58	171.87	175.58	175.08	51,169,600
Nov 06, 2018	168.97	171.19	168.72	170.24	169.75	34,410,400
Nov 05, 2018	169.60	169.66	167.08	168.96	168.48	39,573,500
Nov 02, 2018	171.53	172.55	168.22	169.38	168.90	75,966,800
Nov 01, 2018	170.07	172.24	168.78	172.06	171.57	52,706,800
Oct 31, 2018	168.62	171.25	168.54	169.82	169.34	73,828,600
Oct 30, 2018	162.75	166.04	162.01	165.92	165.45	92,584,000
Oct 29, 2018	169.21	169.86	160.09	163.23	162.76	111,871,900
Oct 26, 2018	165.20	169.96	164.23	166.66	166.18	130,970,900
Oct 25, 2018	167.91	172.08	167.16	171.06	170.57	83,481,100
Oct 24, 2018	173.07	173.36	165.04	165.34	164.87	102,997,400
Oct 23, 2018	170.64	174.13	168.82	173.27	172.78	77,567,000
Oct 22, 2018	174.06	175.25	172.59	173.91	173.41	52,909,300
Oct 19, 2018	174.58	176.07	172.39	173.02	172.53	82,923,700
Oct 18, 2018	176.62	176.68	172.44	173.18	172.69	82,486,200
Oct 17, 2018	178.08	178.26	175.47	177.29	176.78	66,987,600
Oct 16, 2018	174.02	177.65	173.70	177.22	176.71	71,979,700
Oct 15, 2018	173.71	174.04	171.56	172.21	171.72	64,885,300
Oct 12, 2018	174.17	174.86	170.93	174.32	173.82	102,078,400
Oct 11, 2018	171.02	173.40	167.81	169.60	169.12	143,084,500
Oct 10, 2018	178.51	178.62	171.50	171.73	171.24	114,471,100
Oct 09, 2018	179.18	181.02	178.75	179.63	179.12	49,097,900
Oct 08, 2018	179.52	180.64	176.93	179.05	178.54	66,864,500
Oct 05, 2018	182.36	182.97	178.43	180.15	179.64	83,325,600
Oct 04, 2018	185.20	185.32	181.06	182.38	181.86	80,557,300
Oct 03, 2018	186.53	186.97	185.66	185.95	185.42	29,128,700
Oct 02, 2018	186.01	187.18	185.32	185.75	185.22	25,618,600
Oct 01, 2018	186.87	187.53	185.70	186.17	185.64	27,371,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...