U.S. markets open in 7 hours 35 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
369.57+3.42 (+0.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021367.09371.07365.96369.57369.5746,893,200
Sep 21, 2021367.58368.81364.99366.15366.1541,927,500
Sep 20, 2021367.46369.25360.93365.70365.7076,203,200
Sep 20, 20210.414 Dividend
Sep 17, 2021377.82377.87372.76373.83373.4260,456,000
Sep 16, 2021376.68378.90374.70378.31377.8935,193,100
Sep 15, 2021375.73378.41373.37378.05377.6334,097,900
Sep 14, 2021377.86378.61374.28375.26374.8441,826,600
Sep 13, 2021378.99379.43374.22376.33375.9148,741,800
Sep 10, 2021381.23381.97376.25376.59376.1740,210,700
Sep 09, 2021381.01382.15379.22379.47379.0529,399,000
Sep 08, 2021381.93381.93378.45380.78380.3632,949,200
Sep 07, 2021381.68382.78380.49382.11381.6923,970,200
Sep 03, 2021379.22381.98379.20381.57381.1524,605,400
Sep 02, 2021381.97382.31379.15380.40379.9825,453,400
Sep 01, 2021381.04382.71380.37380.58380.1628,138,300
Aug 31, 2021380.51380.58378.36379.95379.5329,628,200
Aug 30, 2021376.85380.76376.83380.26379.8427,295,700
Aug 27, 2021373.07376.56372.57376.04375.6227,088,600
Aug 26, 2021373.92374.62371.97372.42372.0129,133,300
Aug 25, 2021374.63375.39373.86374.80374.3820,441,900
Aug 24, 2021373.84374.99373.36374.37373.9621,732,900
Aug 23, 2021368.80373.94368.79373.23372.8234,034,700
Aug 20, 2021365.06368.14364.74367.73367.3239,462,300
Aug 19, 2021360.22365.68359.96363.96363.5648,499,400
Aug 18, 2021365.18366.62361.87362.21361.8138,541,900
Aug 17, 2021366.15367.15363.23365.73365.3244,793,900
Aug 16, 2021367.67369.02363.70368.98368.5734,856,900
Aug 13, 2021367.89369.16367.38368.82368.4119,318,800
Aug 12, 2021365.69367.90364.30367.53367.1225,969,200
Aug 11, 2021368.14368.65364.84366.21365.8034,249,800
Aug 10, 2021369.26369.56365.62366.84366.4335,130,800
Aug 09, 2021368.52369.27367.39368.73368.3225,960,200
Aug 06, 2021368.37369.37366.91368.05367.6433,313,700
Aug 05, 2021368.18369.91367.45369.67369.2621,443,900
Aug 04, 2021366.77368.32365.63367.34366.9329,602,200
Aug 03, 2021365.28366.93362.00366.81366.4035,558,500
Aug 02, 2021366.28366.88363.87364.60364.2027,334,100
Jul 30, 2021362.44365.17362.41364.57364.1736,463,500
Jul 29, 2021365.25367.68365.25366.48366.0725,672,500
Jul 28, 2021365.60367.45363.24365.83365.4242,066,200
Jul 27, 2021368.22368.22360.16364.43364.0357,933,100
Jul 26, 2021367.49368.89366.60368.49368.0828,438,100
Jul 23, 2021365.31368.49363.92368.20367.7931,960,800
Jul 22, 2021361.77363.96361.77363.95363.5530,252,200
Jul 21, 2021358.35361.56358.12361.56361.1630,259,900
Jul 20, 2021355.63360.28353.80358.79358.3942,183,700
Jul 19, 2021354.05355.18352.04354.67354.2864,404,600
Jul 16, 2021361.40362.41357.24357.60357.2047,262,000
Jul 15, 2021362.98363.19358.46360.52360.1253,391,600
Jul 14, 2021364.83365.49362.22363.07362.6735,336,400
Jul 13, 2021362.03365.47361.54362.42362.0239,723,000
Jul 12, 2021362.45362.89360.83362.42362.0225,717,700
Jul 09, 2021358.17361.50357.57361.01360.6135,184,500
Jul 08, 2021355.74359.65354.42358.77358.3750,890,000
Jul 07, 2021362.45362.76358.94360.95360.5535,265,200
Jul 06, 2021359.26360.48356.49360.19359.7938,842,400
Jul 02, 2021356.52358.97356.28358.64358.2432,727,200
Jul 01, 2021354.07355.09352.68354.57354.1829,290,000
Jun 30, 2021354.83355.23353.83354.43354.0432,724,000
Jun 29, 2021353.53355.02352.67354.99354.6029,426,000
Jun 28, 2021350.78353.85350.72353.71353.3239,130,300
Jun 25, 2021350.47350.72348.84349.46349.0728,682,800
Jun 24, 2021349.73351.46349.17349.89349.5032,581,600
Jun 23, 2021347.51348.92346.88347.74347.3527,188,500
Jun 22, 2021344.15348.03343.84347.57347.1928,941,600
Jun 21, 2021342.43344.69340.15344.36343.9832,992,600
Jun 21, 20210.397 Dividend
Jun 18, 2021343.63344.81341.86342.63341.8555,414,900
Jun 17, 2021339.97346.38339.92345.34344.5659,722,700
Jun 16, 2021342.74343.84337.45341.01340.2455,399,500
Jun 15, 2021344.15344.47341.52342.26341.4835,963,800
Jun 14, 2021341.68344.52340.46344.51343.7327,827,700
Jun 11, 2021340.36341.25339.69341.24340.4721,222,800
Jun 10, 2021337.19340.46336.73340.35339.5833,702,100
Jun 09, 2021338.17338.97336.65336.84336.0821,485,300
Jun 08, 2021338.40339.29335.03336.76336.0027,282,800
Jun 07, 2021335.05336.66334.34336.60335.8432,611,900
Jun 04, 2021331.85336.06331.78335.60334.8438,736,500
Jun 03, 2021330.55331.86328.28330.00329.2537,057,800
Jun 02, 2021333.25334.34331.70333.47332.7122,047,900
Jun 01, 2021335.30335.79331.43332.82332.0731,145,400
May 28, 2021334.12335.57333.60333.93333.1729,927,400
May 27, 2021333.67334.54332.67332.88332.1327,931,700
May 26, 2021333.66334.61332.95334.13333.3725,444,900
May 25, 2021334.07334.81331.76332.97332.2231,280,300
May 24, 2021329.37333.67326.90332.51331.7632,475,800
May 21, 2021330.43330.86326.64327.01326.2750,330,400
May 20, 2021324.12329.71323.89328.83328.0946,466,100
May 19, 2021316.66322.90316.30322.59321.8666,319,100
May 18, 2021325.39326.65321.94322.22321.4936,528,500
May 17, 2021324.63326.37321.45324.41323.6839,395,000
May 14, 2021322.60327.33322.08326.39325.6544,370,000
May 13, 2021319.92322.40316.90319.34318.6269,877,800
May 12, 2021320.23322.62316.00316.89316.1791,164,900
May 11, 2021319.70326.13319.02325.31324.5771,963,600
May 10, 2021332.78332.96325.55325.76325.0260,700,500
May 07, 2021334.37336.65331.69334.20333.4453,324,500
May 06, 2021328.76331.67326.45331.51330.7646,814,300
May 05, 2021332.25333.14328.23329.03328.2846,219,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...