Advertisement
Advertisement
U.S. markets open in 2 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
300.92+6.30 (+2.14%)
At close: 04:00PM EST
304.75 +3.83 (+1.27%)
Pre-Market: 06:56AM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023294.41303.43292.30300.92300.9266,972,700
Jan 31, 2023290.31294.72290.20294.62294.6246,705,100
Jan 30, 2023292.93294.38289.89290.27290.2749,405,800
Jan 27, 2023292.00298.26291.88296.26296.2656,161,500
Jan 26, 2023291.22293.52288.52293.34293.3451,596,300
Jan 25, 2023283.77288.36281.18287.73287.7350,872,000
Jan 24, 2023287.31289.55286.78288.37288.3744,875,100
Jan 23, 2023283.54290.21282.73288.96288.9652,799,900
Jan 20, 2023276.79283.02275.71282.68282.6860,544,600
Jan 19, 2023276.22277.38273.89275.15275.1544,150,400
Jan 18, 2023283.11284.69277.67277.88277.8847,754,500
Jan 17, 2023280.77282.85279.58281.54281.5436,269,700
Jan 13, 2023276.50281.22276.16280.97280.9744,707,500
Jan 12, 2023278.12280.10273.74279.05279.0560,600,000
Jan 11, 2023273.92277.66273.12277.55277.5544,077,000
Jan 10, 2023269.49272.94268.97272.83272.8335,247,800
Jan 09, 2023270.83275.29269.92270.54270.5445,568,700
Jan 06, 2023263.35269.94260.34268.80268.8054,573,600
Jan 05, 2023264.04264.21261.26261.58261.5845,396,700
Jan 04, 2023266.64267.45262.53265.74265.7447,754,900
Jan 03, 2023268.65270.15262.13264.48264.4842,335,300
Dec 30, 2022263.62266.41262.29266.28266.2837,796,100
Dec 29, 2022262.96267.40262.25266.44266.4445,893,600
Dec 28, 2022263.17265.47259.73260.10260.1047,139,000
Dec 27, 2022266.74266.85263.03263.58263.5838,009,000
Dec 23, 2022265.47268.04263.53267.36267.3639,373,600
Dec 22, 2022270.38270.51262.46266.76266.7660,278,400
Dec 21, 2022270.60274.78269.74273.45273.4546,394,700
Dec 20, 2022268.56271.32266.95269.54269.5451,064,200
Dec 19, 2022273.87273.96268.49269.75269.7544,167,900
Dec 19, 20220.655 Dividend
Dec 16, 2022276.20277.77272.61274.25273.6068,300,400
Dec 15, 2022282.33283.01275.67276.89276.2360,554,100
Dec 14, 2022288.05291.41283.19286.51285.8364,984,400
Dec 13, 2022296.65296.88285.91288.65287.9680,667,700
Dec 12, 2022282.22285.64281.16285.58284.9035,732,500
Dec 09, 2022282.81285.64281.59282.04281.3747,860,500
Dec 08, 2022281.91284.84279.79283.85283.1742,594,900
Dec 07, 2022280.47282.57278.78280.53279.8645,614,300
Dec 06, 2022287.48287.62280.26281.68281.0153,937,600
Dec 05, 2022290.38291.68286.15287.64286.9541,482,100
Dec 02, 2022288.54293.45288.36292.55291.8553,583,200
Dec 01, 2022293.69295.75290.88293.72293.0251,547,300
Nov 30, 2022280.84293.47279.97293.36292.6674,718,100
Nov 29, 2022282.94283.35279.17280.57279.9035,618,900
Nov 28, 2022284.90286.96281.76282.71282.0338,714,200
Nov 25, 2022287.19287.91286.42286.92286.2315,498,800
Nov 23, 2022285.97289.46285.79288.82288.1346,390,000
Nov 22, 2022282.64286.11280.46285.95285.2741,873,400
Nov 21, 2022283.40284.58281.04281.89281.2240,083,500
Nov 18, 2022287.89287.99282.32284.82284.1453,588,600
Nov 17, 2022280.88286.32280.72284.81284.1355,462,100
Nov 16, 2022287.39289.48284.60285.44284.7648,859,800
Nov 15, 2022292.21293.26285.97289.39288.7073,985,400
Nov 14, 2022285.86289.21284.44285.44284.7655,290,700
Nov 11, 2022282.56288.64281.19287.96287.2766,961,800
Nov 10, 2022276.01283.05273.85282.75282.0799,256,700
Nov 09, 2022267.76268.56263.03263.32262.6964,862,100
Nov 08, 2022269.14272.85265.52269.54268.9063,213,800
Nov 07, 2022265.75268.14263.57267.59266.9547,333,800
Nov 04, 2022265.53266.61259.08264.68264.0578,313,200
Nov 03, 2022263.01264.50260.10260.49259.8770,038,900
Nov 02, 2022275.08278.21265.61265.68265.0579,803,100
Nov 01, 2022281.50282.07274.74275.11274.4545,895,900
Oct 31, 2022278.92279.76275.99277.95277.2947,742,000
Oct 28, 2022272.23281.70272.06281.22280.5562,651,300
Oct 27, 2022276.79278.28272.34272.87272.2257,760,300
Oct 26, 2022278.46283.98277.43277.93277.2763,492,400
Oct 25, 2022279.41284.60277.90284.21283.5359,014,500
Oct 24, 2022275.69279.40271.97278.45277.7863,963,600
Oct 21, 2022267.98275.97266.82275.42274.7677,897,700
Oct 20, 2022269.58274.84267.92269.11268.4760,605,500
Oct 19, 2022269.93273.68268.07270.49269.8453,115,400
Oct 18, 2022276.53277.21268.74271.48270.8369,781,000
Oct 17, 2022266.84270.24266.74269.35268.7164,576,500
Oct 14, 2022271.20271.81260.14260.74260.1277,244,300
Oct 13, 2022255.16270.17254.26268.82268.18112,894,100
Oct 12, 2022263.40265.36261.95262.66262.0350,580,200
Oct 11, 2022264.70267.63261.03262.75262.1266,522,500
Oct 10, 2022269.30269.70263.64266.41265.7760,393,000
Oct 07, 2022275.02275.15267.74269.10268.4671,354,700
Oct 06, 2022280.96284.18279.43279.76279.0953,489,400
Oct 05, 2022278.28283.81275.42281.98281.3155,766,300
Oct 04, 2022278.99282.85278.99282.13281.4666,696,900
Oct 03, 2022269.07275.16267.53273.53272.8861,267,400
Sep 30, 2022271.03275.19267.10267.26266.6278,482,400
Sep 29, 2022275.86276.25268.84271.87271.2281,216,000
Sep 28, 2022274.46281.25272.95279.94279.2779,652,100
Sep 27, 2022277.81280.21272.11274.48273.8269,780,100
Sep 26, 2022275.03279.49273.56274.37273.7171,176,700
Sep 23, 2022277.55277.85272.02275.51274.8574,815,200
Sep 22, 2022282.00283.03278.82280.07279.4062,757,100
Sep 21, 2022289.59293.95283.42283.56282.8882,931,000
Sep 20, 2022288.49291.07286.38288.73288.0451,271,100
Sep 19, 2022286.10291.21286.04291.05290.3552,613,800
Sep 19, 20220.519 Dividend
Sep 16, 2022287.72289.72285.62289.32288.1179,920,400
Sep 15, 2022294.07296.53289.46291.10289.8865,299,400
Sep 14, 2022294.87296.93293.06296.03294.7954,907,200
Sep 13, 2022301.80303.02292.79293.70292.4779,562,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement