QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019187.46187.79186.29187.39187.3928,580,900
Apr 17, 2019187.75187.93186.60187.15187.1529,651,600
Apr 16, 2019186.54186.91185.93186.50186.5027,195,700
Apr 15, 2019185.84186.07184.62185.86185.8621,073,000
Apr 12, 2019185.85185.95185.06185.83185.8324,989,100
Apr 11, 2019185.78185.78184.69185.03185.0320,654,100
Apr 10, 2019184.72185.53184.52185.47185.4724,563,000
Apr 09, 2019184.50185.11184.09184.48184.4825,631,900
Apr 08, 2019184.36185.28183.63185.13185.1322,697,500
Apr 05, 2019184.24184.77184.02184.66184.6625,674,700
Apr 04, 2019183.83184.50182.65183.71183.7128,530,800
Apr 03, 2019183.76184.92183.21183.78183.7831,633,500
Apr 02, 2019182.24182.91181.78182.73182.7322,645,200
Apr 01, 2019181.51182.26180.77182.04182.0430,969,500
Mar 29, 2019179.69179.83178.59179.66179.6635,205,500
Mar 28, 2019178.36178.98177.24178.31178.3130,368,200
Mar 27, 2019179.32179.72176.60177.90177.9037,096,700
Mar 26, 2019179.60180.69178.14179.05179.0533,248,100
Mar 25, 2019177.91178.84176.93178.22178.2246,336,500
Mar 22, 2019181.78182.27178.37178.56178.5670,794,500
Mar 21, 2019179.22182.83179.20182.57182.5742,428,500
Mar 20, 2019179.06180.86178.24179.76179.7650,105,000
Mar 19, 2019179.18180.00178.29179.05179.0536,893,300
Mar 18, 2019177.95178.99177.59178.45178.4532,935,100
Mar 18, 20190.324 Dividend
Mar 15, 2019177.40178.88177.28178.35178.0338,192,000
Mar 14, 2019177.13177.34176.66176.71176.3923,751,500
Mar 13, 2019176.60177.93176.35177.01176.6942,426,100
Mar 12, 2019175.19176.14174.77175.69175.3733,953,500
Mar 11, 2019171.88174.85171.85174.73174.4130,518,400
Mar 08, 2019169.51171.26169.34171.17170.8639,303,200
Mar 07, 2019173.12173.18170.79171.43171.1239,231,600
Mar 06, 2019174.72174.75173.28173.56173.2427,194,600
Mar 05, 2019174.55175.09173.69174.55174.2322,319,900
Mar 04, 2019175.54175.79172.47174.42174.1038,063,500
Mar 01, 2019174.44174.65173.18174.39174.0731,431,200
Feb 28, 2019173.05173.81172.70173.19172.8825,085,500
Feb 27, 2019172.90173.80171.76173.59173.2725,162,000
Feb 26, 2019173.04174.25172.81173.70173.3821,939,700
Feb 25, 2019174.21174.66173.40173.52173.2032,608,800
Feb 22, 2019171.99173.01171.90172.89172.5827,735,400
Feb 21, 2019171.79172.26170.71171.62171.3125,207,400
Feb 20, 2019172.40173.08171.32172.25171.9432,593,000
Feb 19, 2019171.41172.80171.38172.28171.9719,487,700
Feb 15, 2019172.52172.56171.14171.94171.6332,521,700
Feb 14, 2019170.40171.83169.83171.22170.9130,326,800
Feb 13, 2019171.65172.16170.82171.01170.7026,094,100
Feb 12, 2019169.63171.14169.33170.89170.5829,722,100
Feb 11, 2019169.17169.58167.98168.40168.0921,434,100
Feb 08, 2019166.76168.59166.57168.56168.2529,020,700
Feb 07, 2019169.03169.45166.95168.23167.9242,036,200
Feb 06, 2019171.07171.37169.75170.52170.2127,970,000
Feb 05, 2019169.76171.23169.69171.03170.7228,156,400
Feb 04, 2019167.48169.53167.33169.53169.2226,718,800
Feb 01, 2019167.33168.60166.99167.45167.1532,143,700
Jan 31, 2019166.70168.99166.47168.16167.8537,258,400
Jan 30, 2019163.40166.28162.89165.68165.3841,346,500
Jan 29, 2019163.20163.24160.99161.57161.2830,784,200
Jan 28, 2019163.02163.12161.75163.11162.8133,491,200
Jan 25, 2019164.51165.65163.95165.15164.8536,515,900
Jan 24, 2019162.68163.44162.06163.20162.9032,417,800
Jan 23, 2019162.77163.51160.32162.15161.8638,106,100
Jan 22, 2019164.06164.14160.76161.94161.6556,711,700
Jan 18, 2019164.78166.02163.82165.25164.9557,183,200
Jan 17, 2019161.83164.36161.57163.63163.3339,329,000
Jan 16, 2019162.65163.78162.29162.35162.0633,812,200
Jan 15, 2019160.00162.60159.91162.38162.0940,874,200
Jan 14, 2019159.33159.96158.59159.27158.9830,710,200
Jan 11, 2019160.33160.86159.79160.69160.4030,176,600
Jan 10, 2019159.60161.37158.70161.28160.9938,943,400
Jan 09, 2019160.14161.52159.47160.82160.5346,491,700
Jan 08, 2019159.54160.11157.20159.52159.2349,388,700
Jan 07, 2019156.62158.86156.11158.09157.8052,059,300
Jan 04, 2019152.34157.00151.74156.23155.9574,709,300
Jan 03, 2019152.50153.26149.49149.82149.5574,645,700
Jan 02, 2019150.99155.75150.88154.88154.6058,576,700
Dec 31, 2018154.40154.98152.71154.26153.9853,015,300
Dec 28, 2018154.15155.59151.72152.97152.6977,856,600
Dec 27, 2018150.37153.18147.08153.05152.7785,824,300
Dec 26, 2018145.08152.54144.09152.46152.1898,982,100
Dec 24, 2018146.08147.98143.46143.50143.2456,163,300
Dec 24, 20180.421 Dividend
Dec 21, 2018153.05154.09146.72147.57146.88141,129,400
Dec 20, 2018154.15155.87150.39152.29151.5899,002,100
Dec 19, 2018158.18160.72153.34154.53153.8181,856,500
Dec 18, 2018158.65159.95157.04158.42157.6863,642,100
Dec 17, 2018160.39161.67156.17157.43156.7074,834,100
Dec 14, 2018163.21163.81160.70161.08160.3356,547,400
Dec 13, 2018166.13166.82164.03165.10164.3346,378,500
Dec 12, 2018166.00167.60164.96165.05164.2853,780,000
Dec 11, 2018165.73165.77162.23163.61162.8559,058,300
Dec 10, 2018161.08163.78159.41163.07162.3173,960,800
Dec 07, 2018166.16167.12160.86161.38160.6380,432,200
Dec 06, 2018162.38166.91161.77166.89166.1171,715,500
Dec 04, 2018171.43171.91165.52165.72164.9570,594,700
Dec 03, 2018173.11173.31169.51172.33171.5350,771,700
Nov 30, 2018168.38169.47167.54169.37168.5836,722,800
Nov 29, 2018167.99169.26166.82168.15167.3744,755,500
Nov 28, 2018164.62168.70163.47168.70167.9170,141,000
Nov 27, 2018162.00163.85161.18163.44162.6836,608,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...