QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019171.99173.01171.90172.89172.8927,720,600
Feb 21, 2019171.79172.26170.71171.62171.6225,207,400
Feb 20, 2019172.40173.08171.32172.25172.2532,593,000
Feb 19, 2019171.41172.80171.38172.28172.2819,487,700
Feb 15, 2019172.52172.56171.14171.94171.9432,521,700
Feb 14, 2019170.40171.83169.83171.22171.2230,326,800
Feb 13, 2019171.65172.16170.82171.01171.0126,094,100
Feb 12, 2019169.63171.14169.33170.89170.8929,722,100
Feb 11, 2019169.17169.58167.98168.40168.4021,434,100
Feb 08, 2019166.76168.59166.57168.56168.5629,020,700
Feb 07, 2019169.03169.45166.95168.23168.2342,036,200
Feb 06, 2019171.07171.37169.75170.52170.5227,970,000
Feb 05, 2019169.76171.23169.69171.03171.0328,156,400
Feb 04, 2019167.48169.53167.33169.53169.5326,718,800
Feb 01, 2019167.33168.60166.99167.45167.4532,143,700
Jan 31, 2019166.70168.99166.47168.16168.1637,258,400
Jan 30, 2019163.40166.28162.89165.68165.6841,346,500
Jan 29, 2019163.20163.24160.99161.57161.5730,784,200
Jan 28, 2019163.02163.12161.75163.11163.1133,491,200
Jan 25, 2019164.51165.65163.95165.15165.1536,515,900
Jan 24, 2019162.68163.44162.06163.20163.2032,417,800
Jan 23, 2019162.77163.51160.32162.15162.1538,106,100
Jan 22, 2019164.06164.14160.76161.94161.9456,711,700
Jan 18, 2019164.78166.02163.82165.25165.2557,183,200
Jan 17, 2019161.83164.36161.57163.63163.6339,329,000
Jan 16, 2019162.65163.78162.29162.35162.3533,812,200
Jan 15, 2019160.00162.60159.91162.38162.3840,874,200
Jan 14, 2019159.33159.96158.59159.27159.2730,710,200
Jan 11, 2019160.33160.86159.79160.69160.6930,176,600
Jan 10, 2019159.60161.37158.70161.28161.2838,943,400
Jan 09, 2019160.14161.52159.47160.82160.8246,491,700
Jan 08, 2019159.54160.11157.20159.52159.5249,388,700
Jan 07, 2019156.62158.86156.11158.09158.0952,059,300
Jan 04, 2019152.34157.00151.74156.23156.2374,709,300
Jan 03, 2019152.60153.26149.49149.82149.8274,820,200
Jan 02, 2019150.99155.75150.88154.88154.8858,576,700
Dec 31, 2018154.40154.98152.71154.26154.2653,015,300
Dec 28, 2018154.15155.59151.72152.97152.9777,856,600
Dec 27, 2018150.37153.18147.08153.05153.0585,824,300
Dec 26, 2018145.08152.54144.09152.46152.4698,982,100
Dec 24, 2018146.08147.98143.46143.50143.5056,163,300
Dec 24, 20180.421 Dividend
Dec 21, 2018153.05154.09146.72147.57147.15141,129,400
Dec 20, 2018154.15155.87150.39152.29151.8699,002,100
Dec 19, 2018158.18160.72153.34154.53154.0981,856,500
Dec 18, 2018158.65159.95157.04158.42157.9763,642,100
Dec 17, 2018160.39161.67156.17157.43156.9874,834,100
Dec 14, 2018163.21163.81160.70161.08160.6256,547,400
Dec 13, 2018166.13166.82164.03165.10164.6346,378,500
Dec 12, 2018166.00167.60164.96165.05164.5853,780,000
Dec 11, 2018165.73165.77162.23163.61163.1459,058,300
Dec 10, 2018161.08163.78159.41163.07162.6073,960,800
Dec 07, 2018166.16167.12160.86161.38160.9280,432,200
Dec 06, 2018162.38166.91161.77166.89166.4171,715,500
Dec 04, 2018171.43171.91165.52165.72165.2570,594,700
Dec 03, 2018173.11173.31169.51172.33171.8450,771,700
Nov 30, 2018168.38169.47167.54169.37168.8936,722,800
Nov 29, 2018167.99169.26166.82168.15167.6744,755,500
Nov 28, 2018164.62168.70163.47168.70168.2270,141,000
Nov 27, 2018162.00163.85161.18163.44162.9736,608,100
Nov 26, 2018161.44162.97160.76162.89162.4342,012,600
Nov 23, 2018159.09160.84159.09159.21158.7623,503,700
Nov 21, 2018161.35161.97159.23160.37159.9142,965,800
Nov 20, 2018158.37161.38157.13159.16158.71102,652,800
Nov 19, 2018166.70166.90161.54162.06161.6067,280,500
Nov 16, 2018166.45168.31165.78167.50167.0265,390,700
Nov 15, 2018164.90168.54163.46168.09167.6173,254,300
Nov 14, 2018168.12168.70164.25165.20164.7375,270,700
Nov 13, 2018167.11169.48166.00166.47166.0064,128,100
Nov 12, 2018170.32170.64166.18166.33165.8662,578,400
Nov 09, 2018172.83173.25170.16171.52171.0350,602,700
Nov 08, 2018174.76175.30173.63174.46173.9640,296,500
Nov 07, 2018172.28175.58171.87175.58175.0851,169,600
Nov 06, 2018168.97171.19168.72170.24169.7534,410,400
Nov 05, 2018169.60169.66167.08168.96168.4839,573,500
Nov 02, 2018171.53172.55168.22169.38168.9075,966,800
Nov 01, 2018170.07172.24168.78172.06171.5752,706,800
Oct 31, 2018168.62171.25168.54169.82169.3473,828,600
Oct 30, 2018162.75166.04162.01165.92165.4592,584,000
Oct 29, 2018169.21169.86160.09163.23162.76111,871,900
Oct 26, 2018165.20169.96164.23166.66166.18130,970,900
Oct 25, 2018167.91172.08167.16171.06170.5783,481,100
Oct 24, 2018173.07173.36165.04165.34164.87102,997,400
Oct 23, 2018170.64174.13168.82173.27172.7877,567,000
Oct 22, 2018174.06175.25172.59173.91173.4152,909,300
Oct 19, 2018174.58176.07172.39173.02172.5382,923,700
Oct 18, 2018176.62176.68172.44173.18172.6982,486,200
Oct 17, 2018178.08178.26175.47177.29176.7866,987,600
Oct 16, 2018174.02177.65173.70177.22176.7171,979,700
Oct 15, 2018173.71174.04171.56172.21171.7264,885,300
Oct 12, 2018174.17174.86170.93174.32173.82102,078,400
Oct 11, 2018171.02173.40167.81169.60169.12143,084,500
Oct 10, 2018178.51178.62171.50171.73171.24114,471,100
Oct 09, 2018179.18181.02178.75179.63179.1249,097,900
Oct 08, 2018179.52180.64176.93179.05178.5466,864,500
Oct 05, 2018182.36182.97178.43180.15179.6483,325,600
Oct 04, 2018185.20185.32181.06182.38181.8680,557,300
Oct 03, 2018186.53186.97185.66185.95185.4229,128,700
Oct 02, 2018186.01187.18185.32185.75185.2225,618,600
Oct 01, 2018186.87187.53185.70186.17185.6427,371,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...