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
Jun 01, 2020	232.40	234.45	232.01	234.06	234.06	25,754,434
May 29, 2020	230.38	233.60	228.76	233.36	233.36	50,691,800
May 28, 2020	229.11	233.47	229.05	229.99	229.99	42,784,300
May 27, 2020	228.69	230.41	223.94	230.29	230.29	55,665,600
May 26, 2020	233.36	233.57	228.79	229.04	229.04	33,055,300
May 22, 2020	228.45	229.87	227.50	229.66	229.66	28,762,400
May 21, 2020	231.44	232.14	228.34	228.87	228.87	43,642,900
May 20, 2020	229.50	231.76	229.48	231.39	231.39	37,417,000
May 19, 2020	227.70	229.85	226.71	226.86	226.86	36,237,300
May 18, 2020	226.33	228.68	225.47	227.43	227.43	42,597,600
May 15, 2020	218.78	223.33	218.33	223.27	223.27	55,747,200
May 14, 2020	217.97	221.87	215.99	221.83	221.83	51,549,300
May 13, 2020	222.66	224.61	216.71	219.34	219.34	65,521,200
May 12, 2020	227.49	228.10	222.09	222.12	222.12	41,054,100
May 11, 2020	223.49	227.93	223.25	226.87	226.87	35,490,000
May 08, 2020	223.62	225.00	222.48	224.86	224.86	31,964,400
May 07, 2020	221.82	222.73	220.42	221.82	221.82	38,624,800
May 06, 2020	219.40	221.04	218.11	219.00	219.00	36,455,200
May 05, 2020	217.44	220.14	216.85	217.66	217.66	37,783,100
May 04, 2020	211.46	215.45	211.12	215.22	215.22	32,841,000
May 01, 2020	214.50	216.67	211.68	212.74	212.74	48,795,000
Apr 30, 2020	220.01	220.04	217.35	218.91	218.91	42,955,500
Apr 29, 2020	216.19	219.97	215.14	219.00	219.00	48,716,400
Apr 28, 2020	217.32	217.32	211.21	211.50	211.50	46,862,800
Apr 27, 2020	216.19	216.63	214.50	215.56	215.56	36,451,700
Apr 24, 2020	210.97	214.30	209.50	213.84	213.84	34,303,400
Apr 23, 2020	211.79	214.44	210.10	210.52	210.52	43,278,500
Apr 22, 2020	209.10	212.35	208.33	210.97	210.97	40,188,800
Apr 21, 2020	210.60	211.16	203.63	204.89	204.89	72,932,800
Apr 20, 2020	213.36	215.88	212.57	212.74	212.74	38,249,100
Apr 17, 2020	216.17	216.51	212.08	215.29	215.29	62,863,200
Apr 16, 2020	211.69	214.37	209.69	213.25	213.25	64,657,400
Apr 15, 2020	208.48	211.83	207.12	209.43	209.43	47,036,000
Apr 14, 2020	207.23	212.50	206.42	211.86	211.86	63,959,600
Apr 13, 2020	200.00	203.42	198.75	203.03	203.03	42,853,900
Apr 09, 2020	202.35	203.22	199.03	200.86	200.86	68,323,900
Apr 08, 2020	198.15	201.17	196.17	200.57	200.57	45,940,400
Apr 07, 2020	202.37	202.66	196.00	196.40	196.40	69,904,500
Apr 06, 2020	190.48	197.65	189.19	196.48	196.48	64,763,500
Apr 03, 2020	185.55	187.07	181.29	183.37	183.37	47,487,600
Apr 02, 2020	181.24	190.10	180.97	186.01	186.01	56,465,300
Apr 01, 2020	184.77	187.66	180.86	182.31	182.31	53,715,400
Mar 31, 2020	191.72	195.25	189.20	190.40	190.40	62,659,300
Mar 30, 2020	187.10	192.49	186.34	192.04	192.04	49,356,900
Mar 27, 2020	186.93	190.51	184.66	185.30	185.30	58,845,000
Mar 26, 2020	183.87	192.72	183.61	191.90	191.90	79,887,600
Mar 25, 2020	184.42	189.51	179.98	182.30	182.30	88,754,900
Mar 24, 2020	179.91	183.83	177.95	183.66	183.66	94,881,800
Mar 23, 2020	170.92	174.21	164.93	170.46	170.46	124,639,800
Mar 23, 2020	0.363 Dividend
Mar 20, 2020	181.74	182.87	170.10	170.70	170.34	118,983,900
Mar 19, 2020	175.69	183.49	171.63	177.66	177.28	120,896,500
Mar 18, 2020	171.61	179.22	166.80	176.60	176.22	114,156,300
Mar 17, 2020	175.47	184.39	169.78	182.14	181.75	121,257,100
Mar 16, 2020	174.15	184.68	169.16	169.30	168.94	92,054,400
Mar 13, 2020	187.07	194.48	178.13	192.34	191.93	134,882,000
Mar 12, 2020	182.09	190.78	176.94	177.32	176.94	137,820,700
Mar 11, 2020	199.35	200.75	192.73	195.22	194.80	89,168,800
Mar 10, 2020	201.11	204.30	193.68	204.11	203.68	100,599,200
Mar 09, 2020	193.48	201.16	192.11	193.57	193.16	116,424,000
Mar 06, 2020	204.67	209.15	202.91	208.02	207.58	89,828,400
Mar 05, 2020	212.69	216.36	210.10	211.59	211.14	78,705,500
Mar 04, 2020	213.32	218.33	211.37	218.22	217.76	73,086,200
Mar 03, 2020	217.11	219.61	207.62	209.48	209.03	131,953,500
Mar 02, 2020	208.88	216.57	205.94	216.42	215.96	112,933,900
Feb 28, 2020	198.64	207.17	198.17	205.80	205.36	149,247,100
Feb 27, 2020	210.90	216.42	205.50	205.64	205.20	120,671,700
Feb 26, 2020	216.71	220.28	214.90	216.48	216.02	79,537,700
Feb 25, 2020	223.25	223.99	214.74	215.37	214.91	97,743,000
Feb 24, 2020	221.68	224.25	220.26	221.39	220.92	84,522,600
Feb 21, 2020	233.61	234.01	229.32	230.27	229.78	66,017,200
Feb 20, 2020	236.46	236.95	231.88	234.78	234.28	42,604,000
Feb 19, 2020	236.13	237.47	235.85	236.98	236.48	22,230,500
Feb 18, 2020	233.50	235.17	233.25	234.73	234.23	24,394,500
Feb 14, 2020	234.34	234.86	233.55	234.64	234.14	23,438,500
Feb 13, 2020	232.64	234.93	232.36	233.97	233.47	22,773,200
Feb 12, 2020	233.38	234.38	232.80	234.27	233.77	24,471,300
Feb 11, 2020	233.25	234.02	231.40	232.01	231.52	30,198,000
Feb 10, 2020	228.44	231.98	228.38	231.97	231.48	21,478,900
Feb 07, 2020	229.16	230.44	228.54	229.20	228.71	25,884,900
Feb 06, 2020	228.79	230.25	227.98	230.19	229.70	22,467,100
Feb 05, 2020	230.21	230.25	226.85	228.22	227.73	38,534,800
Feb 04, 2020	225.42	227.86	224.65	227.47	226.99	30,691,200
Feb 03, 2020	220.14	222.89	219.99	222.38	221.91	25,468,300
Jan 31, 2020	223.53	223.56	218.29	219.07	218.60	52,015,800
Jan 30, 2020	220.38	222.70	219.69	222.60	222.13	39,406,800
Jan 29, 2020	222.68	222.93	220.83	221.81	221.34	28,924,500
Jan 28, 2020	219.64	221.96	219.06	221.45	220.98	26,731,900
Jan 27, 2020	217.67	219.28	217.18	218.10	217.64	42,264,400
Jan 24, 2020	225.64	225.88	221.67	222.70	222.23	37,436,500
Jan 23, 2020	223.74	224.69	222.70	224.59	224.11	26,496,100
Jan 22, 2020	224.41	225.15	223.59	223.87	223.39	20,736,400
Jan 21, 2020	222.76	223.84	222.66	223.28	222.81	21,146,300
Jan 17, 2020	223.28	223.56	222.12	223.38	222.90	24,325,200
Jan 16, 2020	221.27	222.32	220.80	222.28	221.81	18,805,000
Jan 15, 2020	220.20	221.20	219.45	220.17	219.70	25,742,100
Jan 14, 2020	220.84	221.21	219.74	220.08	219.61	24,418,100
Jan 13, 2020	219.33	220.98	218.98	220.95	220.48	22,756,900
Jan 10, 2020	219.85	219.87	218.04	218.43	217.97	21,898,500
Jan 09, 2020	218.94	219.41	217.71	218.99	218.52	23,547,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...