Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 34 minutes

S&P Futures
4,150.50
+18.25(+0.44%)
Dow Futures
34,074.00
-74.00(-0.22%)
Nasdaq Futures
12,568.75
+154.50(+1.24%)
Russell 2000 Futures
1,966.80
-1.60(-0.08%)
Crude Oil
76.29
-0.12(-0.16%)
Gold
1,970.40
+27.60(+1.42%)

Advertisement

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

300.92

+6.30

(+2.14%)

At close: 04:00PM EST

304.75

+3.83

(+1.27%)

Pre-Market:

06:56AM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	294.41	303.43	292.30	300.92	300.92	66,972,700
Jan 31, 2023	290.31	294.72	290.20	294.62	294.62	46,705,100
Jan 30, 2023	292.93	294.38	289.89	290.27	290.27	49,405,800
Jan 27, 2023	292.00	298.26	291.88	296.26	296.26	56,161,500
Jan 26, 2023	291.22	293.52	288.52	293.34	293.34	51,596,300
Jan 25, 2023	283.77	288.36	281.18	287.73	287.73	50,872,000
Jan 24, 2023	287.31	289.55	286.78	288.37	288.37	44,875,100
Jan 23, 2023	283.54	290.21	282.73	288.96	288.96	52,799,900
Jan 20, 2023	276.79	283.02	275.71	282.68	282.68	60,544,600
Jan 19, 2023	276.22	277.38	273.89	275.15	275.15	44,150,400
Jan 18, 2023	283.11	284.69	277.67	277.88	277.88	47,754,500
Jan 17, 2023	280.77	282.85	279.58	281.54	281.54	36,269,700
Jan 13, 2023	276.50	281.22	276.16	280.97	280.97	44,707,500
Jan 12, 2023	278.12	280.10	273.74	279.05	279.05	60,600,000
Jan 11, 2023	273.92	277.66	273.12	277.55	277.55	44,077,000
Jan 10, 2023	269.49	272.94	268.97	272.83	272.83	35,247,800
Jan 09, 2023	270.83	275.29	269.92	270.54	270.54	45,568,700
Jan 06, 2023	263.35	269.94	260.34	268.80	268.80	54,573,600
Jan 05, 2023	264.04	264.21	261.26	261.58	261.58	45,396,700
Jan 04, 2023	266.64	267.45	262.53	265.74	265.74	47,754,900
Jan 03, 2023	268.65	270.15	262.13	264.48	264.48	42,335,300
Dec 30, 2022	263.62	266.41	262.29	266.28	266.28	37,796,100
Dec 29, 2022	262.96	267.40	262.25	266.44	266.44	45,893,600
Dec 28, 2022	263.17	265.47	259.73	260.10	260.10	47,139,000
Dec 27, 2022	266.74	266.85	263.03	263.58	263.58	38,009,000
Dec 23, 2022	265.47	268.04	263.53	267.36	267.36	39,373,600
Dec 22, 2022	270.38	270.51	262.46	266.76	266.76	60,278,400
Dec 21, 2022	270.60	274.78	269.74	273.45	273.45	46,394,700
Dec 20, 2022	268.56	271.32	266.95	269.54	269.54	51,064,200
Dec 19, 2022	273.87	273.96	268.49	269.75	269.75	44,167,900
Dec 19, 2022	0.655 Dividend
Dec 16, 2022	276.20	277.77	272.61	274.25	273.60	68,300,400
Dec 15, 2022	282.33	283.01	275.67	276.89	276.23	60,554,100
Dec 14, 2022	288.05	291.41	283.19	286.51	285.83	64,984,400
Dec 13, 2022	296.65	296.88	285.91	288.65	287.96	80,667,700
Dec 12, 2022	282.22	285.64	281.16	285.58	284.90	35,732,500
Dec 09, 2022	282.81	285.64	281.59	282.04	281.37	47,860,500
Dec 08, 2022	281.91	284.84	279.79	283.85	283.17	42,594,900
Dec 07, 2022	280.47	282.57	278.78	280.53	279.86	45,614,300
Dec 06, 2022	287.48	287.62	280.26	281.68	281.01	53,937,600
Dec 05, 2022	290.38	291.68	286.15	287.64	286.95	41,482,100
Dec 02, 2022	288.54	293.45	288.36	292.55	291.85	53,583,200
Dec 01, 2022	293.69	295.75	290.88	293.72	293.02	51,547,300
Nov 30, 2022	280.84	293.47	279.97	293.36	292.66	74,718,100
Nov 29, 2022	282.94	283.35	279.17	280.57	279.90	35,618,900
Nov 28, 2022	284.90	286.96	281.76	282.71	282.03	38,714,200
Nov 25, 2022	287.19	287.91	286.42	286.92	286.23	15,498,800
Nov 23, 2022	285.97	289.46	285.79	288.82	288.13	46,390,000
Nov 22, 2022	282.64	286.11	280.46	285.95	285.27	41,873,400
Nov 21, 2022	283.40	284.58	281.04	281.89	281.22	40,083,500
Nov 18, 2022	287.89	287.99	282.32	284.82	284.14	53,588,600
Nov 17, 2022	280.88	286.32	280.72	284.81	284.13	55,462,100
Nov 16, 2022	287.39	289.48	284.60	285.44	284.76	48,859,800
Nov 15, 2022	292.21	293.26	285.97	289.39	288.70	73,985,400
Nov 14, 2022	285.86	289.21	284.44	285.44	284.76	55,290,700
Nov 11, 2022	282.56	288.64	281.19	287.96	287.27	66,961,800
Nov 10, 2022	276.01	283.05	273.85	282.75	282.07	99,256,700
Nov 09, 2022	267.76	268.56	263.03	263.32	262.69	64,862,100
Nov 08, 2022	269.14	272.85	265.52	269.54	268.90	63,213,800
Nov 07, 2022	265.75	268.14	263.57	267.59	266.95	47,333,800
Nov 04, 2022	265.53	266.61	259.08	264.68	264.05	78,313,200
Nov 03, 2022	263.01	264.50	260.10	260.49	259.87	70,038,900
Nov 02, 2022	275.08	278.21	265.61	265.68	265.05	79,803,100
Nov 01, 2022	281.50	282.07	274.74	275.11	274.45	45,895,900
Oct 31, 2022	278.92	279.76	275.99	277.95	277.29	47,742,000
Oct 28, 2022	272.23	281.70	272.06	281.22	280.55	62,651,300
Oct 27, 2022	276.79	278.28	272.34	272.87	272.22	57,760,300
Oct 26, 2022	278.46	283.98	277.43	277.93	277.27	63,492,400
Oct 25, 2022	279.41	284.60	277.90	284.21	283.53	59,014,500
Oct 24, 2022	275.69	279.40	271.97	278.45	277.78	63,963,600
Oct 21, 2022	267.98	275.97	266.82	275.42	274.76	77,897,700
Oct 20, 2022	269.58	274.84	267.92	269.11	268.47	60,605,500
Oct 19, 2022	269.93	273.68	268.07	270.49	269.84	53,115,400
Oct 18, 2022	276.53	277.21	268.74	271.48	270.83	69,781,000
Oct 17, 2022	266.84	270.24	266.74	269.35	268.71	64,576,500
Oct 14, 2022	271.20	271.81	260.14	260.74	260.12	77,244,300
Oct 13, 2022	255.16	270.17	254.26	268.82	268.18	112,894,100
Oct 12, 2022	263.40	265.36	261.95	262.66	262.03	50,580,200
Oct 11, 2022	264.70	267.63	261.03	262.75	262.12	66,522,500
Oct 10, 2022	269.30	269.70	263.64	266.41	265.77	60,393,000
Oct 07, 2022	275.02	275.15	267.74	269.10	268.46	71,354,700
Oct 06, 2022	280.96	284.18	279.43	279.76	279.09	53,489,400
Oct 05, 2022	278.28	283.81	275.42	281.98	281.31	55,766,300
Oct 04, 2022	278.99	282.85	278.99	282.13	281.46	66,696,900
Oct 03, 2022	269.07	275.16	267.53	273.53	272.88	61,267,400
Sep 30, 2022	271.03	275.19	267.10	267.26	266.62	78,482,400
Sep 29, 2022	275.86	276.25	268.84	271.87	271.22	81,216,000
Sep 28, 2022	274.46	281.25	272.95	279.94	279.27	79,652,100
Sep 27, 2022	277.81	280.21	272.11	274.48	273.82	69,780,100
Sep 26, 2022	275.03	279.49	273.56	274.37	273.71	71,176,700
Sep 23, 2022	277.55	277.85	272.02	275.51	274.85	74,815,200
Sep 22, 2022	282.00	283.03	278.82	280.07	279.40	62,757,100
Sep 21, 2022	289.59	293.95	283.42	283.56	282.88	82,931,000
Sep 20, 2022	288.49	291.07	286.38	288.73	288.04	51,271,100
Sep 19, 2022	286.10	291.21	286.04	291.05	290.35	52,613,800
Sep 19, 2022	0.519 Dividend
Sep 16, 2022	287.72	289.72	285.62	289.32	288.11	79,920,400
Sep 15, 2022	294.07	296.53	289.46	291.10	289.88	65,299,400
Sep 14, 2022	294.87	296.93	293.06	296.03	294.79	54,907,200
Sep 13, 2022	301.80	303.02	292.79	293.70	292.47	79,562,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,150.50+18.25(+0.44%)

Dow Futures34,074.00-74.00(-0.22%)

Nasdaq Futures12,568.75+154.50(+1.24%)

Russell 2000 Futures1,966.80-1.60(-0.08%)

Crude Oil76.29-0.12(-0.16%)

Gold1,970.40+27.60(+1.42%)

Invesco QQQ Trust (QQQ)

S&P Futures
4,150.50
+18.25(+0.44%)

Dow Futures
34,074.00
-74.00(-0.22%)

Nasdaq Futures
12,568.75
+154.50(+1.24%)

Russell 2000 Futures
1,966.80
-1.60(-0.08%)

Crude Oil
76.29
-0.12(-0.16%)

Gold
1,970.40
+27.60(+1.42%)