QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020219.60221.96219.06221.45221.4526,551,100
Jan 27, 2020217.67219.28217.18218.10218.1042,264,400
Jan 24, 2020225.64225.88221.67222.70222.7037,436,500
Jan 23, 2020223.74224.69222.70224.59224.5926,496,100
Jan 22, 2020224.41225.15223.59223.87223.8720,736,400
Jan 21, 2020222.76223.84222.66223.28223.2821,146,300
Jan 17, 2020223.28223.56222.12223.38223.3824,325,200
Jan 16, 2020221.27222.32220.80222.28222.2818,805,000
Jan 15, 2020220.20221.20219.45220.17220.1725,742,100
Jan 14, 2020220.84221.21219.74220.08220.0824,418,100
Jan 13, 2020219.33220.98218.98220.95220.9522,756,900
Jan 10, 2020219.85219.87218.04218.43218.4321,898,500
Jan 09, 2020218.94219.41217.71218.99218.9923,547,000
Jan 08, 2020215.50218.14215.16217.15217.1526,397,300
Jan 07, 2020215.64216.14214.85215.53215.5322,139,300
Jan 06, 2020212.49215.59212.24215.56215.5621,655,300
Jan 03, 2020213.30215.47213.28214.18214.1827,518,900
Jan 02, 2020214.40216.16213.98216.16216.1630,969,400
Dec 31, 2019211.62212.76211.20212.61212.6118,170,900
Dec 30, 2019213.50213.63211.16212.21212.2121,815,500
Dec 27, 2019214.54214.56213.04213.61213.6118,134,100
Dec 26, 2019212.26213.81212.23213.79213.7917,067,500
Dec 24, 2019212.00212.09211.44211.92211.927,089,000
Dec 23, 2019212.00212.15211.63211.81211.8123,774,700
Dec 23, 20190.458 Dividend
Dec 20, 2019211.86212.52211.27211.71211.2527,672,600
Dec 19, 2019209.64210.93209.62210.86210.4017,865,900
Dec 18, 2019209.57210.13209.33209.55209.1015,443,300
Dec 17, 2019209.54209.71209.04209.39208.9415,996,100
Dec 16, 2019208.55209.53208.48209.27208.8221,296,600
Dec 13, 2019206.40207.91205.96207.19206.7432,519,400
Dec 12, 2019204.77207.32204.49206.51206.0632,612,000
Dec 11, 2019204.36205.19204.04204.98204.5418,780,800
Dec 10, 2019204.17204.88203.44203.90203.4621,799,800
Dec 09, 2019204.63205.59203.98204.07203.6313,984,100
Dec 06, 2019204.31205.15204.15205.00204.5616,555,300
Dec 05, 2019203.15203.15201.84202.83202.3914,962,300
Dec 04, 2019202.44202.91202.14202.43201.9915,300,100
Dec 03, 2019200.21201.49199.23201.41200.9731,104,100
Dec 02, 2019205.11205.18201.78203.00202.5628,007,000
Nov 29, 2019205.52205.83205.00205.10204.669,854,600
Nov 27, 2019205.14206.05204.89206.04205.5916,963,100
Nov 26, 2019204.35204.87204.05204.61204.1714,780,600
Nov 25, 2019202.70204.26202.67204.22203.7817,752,800
Nov 22, 2019202.20202.32200.74201.83201.3917,189,600
Nov 21, 2019201.93202.07201.07201.70201.2617,883,600
Nov 20, 2019202.84203.45200.62202.15201.7136,629,000
Nov 19, 2019203.84203.84202.59203.37202.9316,923,300
Nov 18, 2019202.59203.39201.77203.07202.6318,365,900
Nov 15, 2019202.65202.91202.00202.91202.4718,427,900
Nov 14, 2019200.83201.56200.22201.43200.9916,945,400
Nov 13, 2019200.84201.78200.71201.59201.1515,774,600
Nov 12, 2019201.13202.21200.82201.54201.1014,778,300
Nov 11, 2019200.21201.04199.94200.96200.5310,147,600
Nov 08, 2019200.07201.25199.54201.23200.7915,258,800
Nov 07, 2019200.76201.72199.85200.43200.0017,832,400
Nov 06, 2019199.98200.00198.79199.76199.3319,725,500
Nov 05, 2019200.35200.55199.55200.21199.7815,048,900
Nov 04, 2019200.19200.53198.87200.10199.6719,015,900
Nov 01, 2019197.93198.88197.63198.87198.4422,131,900
Oct 31, 2019197.56197.65195.94197.08196.6526,801,800
Oct 30, 2019196.42197.32195.29196.99196.5621,764,300
Oct 29, 2019197.24197.54196.01196.04195.6218,569,700
Oct 28, 2019196.57197.83196.55197.57197.1418,842,300
Oct 25, 2019193.09195.74193.05195.64195.2221,507,100
Oct 24, 2019193.59194.21192.74194.09193.6718,998,500
Oct 23, 2019191.46192.26191.15192.22191.8014,828,400
Oct 22, 2019194.15194.42191.79191.85191.4322,392,300
Oct 21, 2019192.71193.52192.14193.39192.9715,801,200
Oct 18, 2019193.20193.67190.71191.69191.2827,700,800
Oct 17, 2019194.20194.50192.81193.55193.1319,045,200
Oct 16, 2019192.86193.53192.43193.04192.6220,457,100
Oct 15, 2019191.68193.97191.56193.52193.1023,234,200
Oct 14, 2019190.84191.70190.65191.09190.6814,975,000
Oct 11, 2019190.83192.63190.72191.11190.7040,976,700
Oct 10, 2019187.28189.43187.12188.68188.2725,177,700
Oct 09, 2019186.99188.08186.43187.23186.8220,147,400
Oct 08, 2019187.06187.86185.27185.42185.0232,379,300
Oct 07, 2019188.27189.74187.91188.24187.8321,216,000
Oct 04, 2019187.08189.08186.88188.81188.4031,887,600
Oct 03, 2019184.03186.21181.82186.07185.6739,392,500
Oct 02, 2019186.00186.03183.02184.05183.6548,544,300
Oct 01, 2019189.50190.59186.96187.27186.8632,367,600
Sep 30, 2019187.79189.11187.40188.81188.4026,307,700
Sep 27, 2019189.73189.83185.75187.03186.6340,773,500
Sep 26, 2019189.83190.00187.98189.38188.9726,826,000
Sep 25, 2019187.79190.58186.21190.08189.6734,704,900
Sep 24, 2019191.37191.79187.15187.97187.5640,820,700
Sep 23, 2019190.36191.07189.72190.50190.0922,485,900
Sep 23, 20190.384 Dividend
Sep 20, 2019193.11193.31190.16190.80190.0029,086,100
Sep 19, 2019192.86194.04192.47192.84192.0426,039,400
Sep 18, 2019192.20192.60190.11192.52191.7229,781,300
Sep 17, 2019191.70192.60191.29192.60191.8020,953,400
Sep 16, 2019191.30192.08191.11191.68190.8820,319,000
Sep 13, 2019192.95193.40192.29192.54191.7427,669,800
Sep 12, 2019193.61194.71192.97193.23192.4228,689,900
Sep 11, 2019191.00192.53190.56192.43191.6325,063,600
Sep 10, 2019190.16190.74188.91190.64189.8423,744,700
Sep 09, 2019192.19192.27190.22191.19190.3924,407,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...