QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2020232.40234.45232.01234.06234.0625,754,434
May 29, 2020230.38233.60228.76233.36233.3650,691,800
May 28, 2020229.11233.47229.05229.99229.9942,784,300
May 27, 2020228.69230.41223.94230.29230.2955,665,600
May 26, 2020233.36233.57228.79229.04229.0433,055,300
May 22, 2020228.45229.87227.50229.66229.6628,762,400
May 21, 2020231.44232.14228.34228.87228.8743,642,900
May 20, 2020229.50231.76229.48231.39231.3937,417,000
May 19, 2020227.70229.85226.71226.86226.8636,237,300
May 18, 2020226.33228.68225.47227.43227.4342,597,600
May 15, 2020218.78223.33218.33223.27223.2755,747,200
May 14, 2020217.97221.87215.99221.83221.8351,549,300
May 13, 2020222.66224.61216.71219.34219.3465,521,200
May 12, 2020227.49228.10222.09222.12222.1241,054,100
May 11, 2020223.49227.93223.25226.87226.8735,490,000
May 08, 2020223.62225.00222.48224.86224.8631,964,400
May 07, 2020221.82222.73220.42221.82221.8238,624,800
May 06, 2020219.40221.04218.11219.00219.0036,455,200
May 05, 2020217.44220.14216.85217.66217.6637,783,100
May 04, 2020211.46215.45211.12215.22215.2232,841,000
May 01, 2020214.50216.67211.68212.74212.7448,795,000
Apr 30, 2020220.01220.04217.35218.91218.9142,955,500
Apr 29, 2020216.19219.97215.14219.00219.0048,716,400
Apr 28, 2020217.32217.32211.21211.50211.5046,862,800
Apr 27, 2020216.19216.63214.50215.56215.5636,451,700
Apr 24, 2020210.97214.30209.50213.84213.8434,303,400
Apr 23, 2020211.79214.44210.10210.52210.5243,278,500
Apr 22, 2020209.10212.35208.33210.97210.9740,188,800
Apr 21, 2020210.60211.16203.63204.89204.8972,932,800
Apr 20, 2020213.36215.88212.57212.74212.7438,249,100
Apr 17, 2020216.17216.51212.08215.29215.2962,863,200
Apr 16, 2020211.69214.37209.69213.25213.2564,657,400
Apr 15, 2020208.48211.83207.12209.43209.4347,036,000
Apr 14, 2020207.23212.50206.42211.86211.8663,959,600
Apr 13, 2020200.00203.42198.75203.03203.0342,853,900
Apr 09, 2020202.35203.22199.03200.86200.8668,323,900
Apr 08, 2020198.15201.17196.17200.57200.5745,940,400
Apr 07, 2020202.37202.66196.00196.40196.4069,904,500
Apr 06, 2020190.48197.65189.19196.48196.4864,763,500
Apr 03, 2020185.55187.07181.29183.37183.3747,487,600
Apr 02, 2020181.24190.10180.97186.01186.0156,465,300
Apr 01, 2020184.77187.66180.86182.31182.3153,715,400
Mar 31, 2020191.72195.25189.20190.40190.4062,659,300
Mar 30, 2020187.10192.49186.34192.04192.0449,356,900
Mar 27, 2020186.93190.51184.66185.30185.3058,845,000
Mar 26, 2020183.87192.72183.61191.90191.9079,887,600
Mar 25, 2020184.42189.51179.98182.30182.3088,754,900
Mar 24, 2020179.91183.83177.95183.66183.6694,881,800
Mar 23, 2020170.92174.21164.93170.46170.46124,639,800
Mar 23, 20200.363 Dividend
Mar 20, 2020181.74182.87170.10170.70170.34118,983,900
Mar 19, 2020175.69183.49171.63177.66177.28120,896,500
Mar 18, 2020171.61179.22166.80176.60176.22114,156,300
Mar 17, 2020175.47184.39169.78182.14181.75121,257,100
Mar 16, 2020174.15184.68169.16169.30168.9492,054,400
Mar 13, 2020187.07194.48178.13192.34191.93134,882,000
Mar 12, 2020182.09190.78176.94177.32176.94137,820,700
Mar 11, 2020199.35200.75192.73195.22194.8089,168,800
Mar 10, 2020201.11204.30193.68204.11203.68100,599,200
Mar 09, 2020193.48201.16192.11193.57193.16116,424,000
Mar 06, 2020204.67209.15202.91208.02207.5889,828,400
Mar 05, 2020212.69216.36210.10211.59211.1478,705,500
Mar 04, 2020213.32218.33211.37218.22217.7673,086,200
Mar 03, 2020217.11219.61207.62209.48209.03131,953,500
Mar 02, 2020208.88216.57205.94216.42215.96112,933,900
Feb 28, 2020198.64207.17198.17205.80205.36149,247,100
Feb 27, 2020210.90216.42205.50205.64205.20120,671,700
Feb 26, 2020216.71220.28214.90216.48216.0279,537,700
Feb 25, 2020223.25223.99214.74215.37214.9197,743,000
Feb 24, 2020221.68224.25220.26221.39220.9284,522,600
Feb 21, 2020233.61234.01229.32230.27229.7866,017,200
Feb 20, 2020236.46236.95231.88234.78234.2842,604,000
Feb 19, 2020236.13237.47235.85236.98236.4822,230,500
Feb 18, 2020233.50235.17233.25234.73234.2324,394,500
Feb 14, 2020234.34234.86233.55234.64234.1423,438,500
Feb 13, 2020232.64234.93232.36233.97233.4722,773,200
Feb 12, 2020233.38234.38232.80234.27233.7724,471,300
Feb 11, 2020233.25234.02231.40232.01231.5230,198,000
Feb 10, 2020228.44231.98228.38231.97231.4821,478,900
Feb 07, 2020229.16230.44228.54229.20228.7125,884,900
Feb 06, 2020228.79230.25227.98230.19229.7022,467,100
Feb 05, 2020230.21230.25226.85228.22227.7338,534,800
Feb 04, 2020225.42227.86224.65227.47226.9930,691,200
Feb 03, 2020220.14222.89219.99222.38221.9125,468,300
Jan 31, 2020223.53223.56218.29219.07218.6052,015,800
Jan 30, 2020220.38222.70219.69222.60222.1339,406,800
Jan 29, 2020222.68222.93220.83221.81221.3428,924,500
Jan 28, 2020219.64221.96219.06221.45220.9826,731,900
Jan 27, 2020217.67219.28217.18218.10217.6442,264,400
Jan 24, 2020225.64225.88221.67222.70222.2337,436,500
Jan 23, 2020223.74224.69222.70224.59224.1126,496,100
Jan 22, 2020224.41225.15223.59223.87223.3920,736,400
Jan 21, 2020222.76223.84222.66223.28222.8121,146,300
Jan 17, 2020223.28223.56222.12223.38222.9024,325,200
Jan 16, 2020221.27222.32220.80222.28221.8118,805,000
Jan 15, 2020220.20221.20219.45220.17219.7025,742,100
Jan 14, 2020220.84221.21219.74220.08219.6124,418,100
Jan 13, 2020219.33220.98218.98220.95220.4822,756,900
Jan 10, 2020219.85219.87218.04218.43217.9721,898,500
Jan 09, 2020218.94219.41217.71218.99218.5223,547,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...