QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019204.63205.59203.98204.07204.0713,984,100
Dec 06, 2019204.31205.15204.15205.00205.0016,555,300
Dec 05, 2019203.15203.15201.84202.83202.8314,962,300
Dec 04, 2019202.44202.91202.14202.43202.4315,300,100
Dec 03, 2019200.21201.49199.23201.41201.4131,104,100
Dec 02, 2019205.11205.18201.78203.00203.0028,007,000
Nov 29, 2019205.52205.83205.00205.10205.109,854,600
Nov 27, 2019205.14206.05204.89206.04206.0416,963,100
Nov 26, 2019204.35204.87204.05204.61204.6114,780,600
Nov 25, 2019202.70204.26202.67204.22204.2217,752,800
Nov 22, 2019202.20202.32200.74201.83201.8317,189,600
Nov 21, 2019201.93202.07201.07201.70201.7017,883,600
Nov 20, 2019202.84203.45200.62202.15202.1536,629,000
Nov 19, 2019203.84203.84202.59203.37203.3716,923,300
Nov 18, 2019202.59203.39201.77203.07203.0718,365,900
Nov 15, 2019202.65202.91202.00202.91202.9118,427,900
Nov 14, 2019200.83201.56200.22201.43201.4316,945,400
Nov 13, 2019200.84201.78200.71201.59201.5915,774,600
Nov 12, 2019201.13202.21200.82201.54201.5414,778,300
Nov 11, 2019200.21201.04199.94200.96200.9610,147,600
Nov 08, 2019200.07201.25199.54201.23201.2315,258,800
Nov 07, 2019200.76201.72199.85200.43200.4317,832,400
Nov 06, 2019199.98200.00198.79199.76199.7619,725,500
Nov 05, 2019200.35200.55199.55200.21200.2115,048,900
Nov 04, 2019200.19200.53198.87200.10200.1019,015,900
Nov 01, 2019197.93198.88197.63198.87198.8722,131,900
Oct 31, 2019197.56197.65195.94197.08197.0826,801,800
Oct 30, 2019196.42197.32195.29196.99196.9921,764,300
Oct 29, 2019197.24197.54196.01196.04196.0418,569,700
Oct 28, 2019196.57197.83196.55197.57197.5718,842,300
Oct 25, 2019193.09195.74193.05195.64195.6421,507,100
Oct 24, 2019193.59194.21192.74194.09194.0918,998,500
Oct 23, 2019191.46192.26191.15192.22192.2214,828,400
Oct 22, 2019194.15194.42191.79191.85191.8522,392,300
Oct 21, 2019192.71193.52192.14193.39193.3915,801,200
Oct 18, 2019193.20193.67190.71191.69191.6927,700,800
Oct 17, 2019194.20194.50192.81193.55193.5519,045,200
Oct 16, 2019192.86193.53192.43193.04193.0420,457,100
Oct 15, 2019191.68193.97191.56193.52193.5223,234,200
Oct 14, 2019190.84191.70190.65191.09191.0914,975,000
Oct 11, 2019190.83192.63190.72191.11191.1140,976,700
Oct 10, 2019187.28189.43187.12188.68188.6825,177,700
Oct 09, 2019186.99188.08186.43187.23187.2320,147,400
Oct 08, 2019187.06187.86185.27185.42185.4232,379,300
Oct 07, 2019188.27189.74187.91188.24188.2421,216,000
Oct 04, 2019187.08189.08186.88188.81188.8131,887,600
Oct 03, 2019184.03186.21181.82186.07186.0739,392,500
Oct 02, 2019186.00186.03183.02184.05184.0548,544,300
Oct 01, 2019189.50190.59186.96187.27187.2732,367,600
Sep 30, 2019187.79189.11187.40188.81188.8126,307,700
Sep 27, 2019189.73189.83185.75187.03187.0340,773,500
Sep 26, 2019189.83190.00187.98189.38189.3826,826,000
Sep 25, 2019187.79190.58186.21190.08190.0834,704,900
Sep 24, 2019191.37191.79187.15187.97187.9740,820,700
Sep 23, 2019190.36191.07189.72190.50190.5022,485,900
Sep 23, 20190.384 Dividend
Sep 20, 2019193.11193.31190.16190.80190.4229,086,100
Sep 19, 2019192.86194.04192.47192.84192.4526,039,400
Sep 18, 2019192.20192.60190.11192.52192.1329,781,300
Sep 17, 2019191.70192.60191.29192.60192.2120,953,400
Sep 16, 2019191.30192.08191.11191.68191.2920,319,000
Sep 13, 2019192.95193.40192.29192.54192.1527,669,800
Sep 12, 2019193.61194.71192.97193.23192.8428,689,900
Sep 11, 2019191.00192.53190.56192.43192.0425,063,600
Sep 10, 2019190.16190.74188.91190.64190.2623,744,700
Sep 09, 2019192.19192.27190.22191.19190.8124,407,600
Sep 06, 2019192.10192.17191.17191.59191.2019,487,800
Sep 05, 2019190.41192.33190.34191.78191.3933,932,600
Sep 04, 2019187.44188.49186.90188.33187.9521,592,100
Sep 03, 2019186.22187.18185.03185.65185.2827,964,200
Aug 30, 2019188.93188.97186.41187.47187.0926,319,800
Aug 29, 2019187.39188.46186.68187.92187.5425,358,900
Aug 28, 2019183.83185.40182.91185.09184.7221,792,400
Aug 27, 2019186.11186.42183.71184.43184.0628,012,800
Aug 26, 2019184.14184.87183.08184.82184.4527,598,900
Aug 23, 2019186.74188.45181.56182.07181.7055,372,400
Aug 22, 2019188.98189.46186.54188.02187.6424,243,700
Aug 21, 2019188.61189.23187.96188.63188.2520,418,500
Aug 20, 2019187.96188.64186.92186.97186.5919,902,900
Aug 19, 2019188.16188.83187.50188.43188.0522,494,100
Aug 16, 2019184.21185.95184.10185.48185.1132,781,400
Aug 15, 2019183.00183.59181.16182.55182.1836,685,000
Aug 14, 2019185.36185.95182.42182.76182.3951,000,500
Aug 13, 2019184.19189.68184.02188.39188.0140,241,900
Aug 12, 2019185.34185.90183.50184.35183.9824,642,900
Aug 09, 2019187.36188.00185.03186.49186.1133,608,900
Aug 08, 2019185.08188.32184.57188.26187.8838,418,100
Aug 07, 2019181.27184.51179.89184.25183.8849,990,600
Aug 06, 2019182.40183.80181.07183.26182.8941,897,200
Aug 05, 2019183.43183.51179.20180.73180.3775,040,000
Aug 02, 2019188.72188.99186.21187.35186.9755,214,000
Aug 01, 2019191.43194.98189.23190.15189.7763,251,600
Jul 31, 2019194.30194.43189.32191.10190.7241,627,500
Jul 30, 2019193.13194.54192.99193.78193.3918,705,000
Jul 29, 2019195.11195.18193.39194.62194.2320,451,700
Jul 26, 2019194.53195.55194.43195.29194.9020,431,200
Jul 25, 2019194.49194.52192.93193.30192.9123,434,700
Jul 24, 2019193.05195.16193.03195.15194.7620,422,900
Jul 23, 2019193.58193.81192.29193.79193.4023,786,700
Jul 22, 2019191.44192.94191.44192.53192.1418,954,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...