Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
383.13-6.78 (-1.74%)
At close: 04:00PM EST
382.49 -0.64 (-0.17%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021391.31392.34378.90383.13383.13105,291,200
Dec 02, 2021385.80391.74384.34389.91389.9184,416,600
Dec 01, 2021398.28400.48386.64387.12387.1277,766,500
Nov 30, 2021398.78401.19391.75393.82393.8281,332,700
Nov 29, 2021395.89400.73395.14399.69399.6954,447,100
Nov 26, 2021396.11397.54389.77391.20391.2051,533,300
Nov 24, 2021394.93399.05392.54398.76398.7646,954,400
Nov 23, 2021398.11400.23392.92397.48397.4870,098,700
Nov 22, 2021405.57408.71399.19399.30399.3061,715,400
Nov 19, 2021403.43405.30402.58403.99403.9945,191,700
Nov 18, 2021399.73402.27397.45401.75401.7545,721,500
Nov 17, 2021397.75399.72396.64397.63397.6328,703,300
Nov 16, 2021393.86397.93393.66397.42397.4227,872,900
Nov 15, 2021395.91396.24392.10394.61394.6133,716,900
Nov 12, 2021391.77395.25390.13394.70394.7034,669,800
Nov 11, 2021392.57392.75390.24390.59390.5932,243,000
Nov 10, 2021392.47395.36387.53389.51389.5154,937,400
Nov 09, 2021399.16399.57393.92395.32395.3250,490,700
Nov 08, 2021398.57399.62397.40398.06398.0629,256,300
Nov 05, 2021400.04400.99397.16398.60398.6043,341,700
Nov 04, 2021394.48399.20393.92398.22398.2240,265,300
Nov 03, 2021389.55393.61388.48393.18393.1833,748,900
Nov 02, 2021386.80389.54386.75389.05389.0525,135,300
Nov 01, 2021386.56387.56384.42387.43387.4330,765,300
Oct 29, 2021381.06386.28380.70386.11386.1137,225,600
Oct 28, 2021381.95384.48381.16384.22384.2238,007,000
Oct 27, 2021379.58383.15379.31380.00380.0045,760,500
Oct 26, 2021380.23382.71377.91379.12379.1247,191,300
Oct 25, 2021375.56378.87373.56377.93377.9332,597,800
Oct 22, 2021375.98376.97372.39374.10374.1036,275,800
Oct 21, 2021374.16377.47373.85377.27377.2725,469,300
Oct 20, 2021375.94376.57373.46374.98374.9831,390,300
Oct 19, 2021373.75375.52372.70375.47375.4729,091,000
Oct 18, 2021367.61372.87366.99372.65372.6534,513,500
Oct 15, 2021367.88369.06366.82368.94368.9440,391,000
Oct 14, 2021363.69366.85363.01366.63366.6343,433,900
Oct 13, 2021359.51360.69357.43360.00360.0040,120,800
Oct 12, 2021359.88360.33356.48357.14357.1443,905,100
Oct 11, 2021359.58363.20358.30358.39358.3934,847,200
Oct 08, 2021364.08364.32360.61361.16361.1641,810,200
Oct 07, 2021362.80365.69362.25362.97362.9739,411,200
Oct 06, 2021354.08359.95353.15359.67359.6756,806,500
Oct 05, 2021353.71359.69353.48357.38357.3847,232,900
Oct 04, 2021358.52358.86350.32352.62352.6276,766,000
Oct 01, 2021358.60361.25354.38360.18360.1856,375,500
Sep 30, 2021360.97362.68357.10357.96357.9661,136,600
Sep 29, 2021361.17363.37358.64359.28359.2858,076,600
Sep 28, 2021365.67370.30359.35359.87359.8797,701,600
Sep 27, 2021370.20371.25367.73370.35370.3543,338,100
Sep 24, 2021370.65373.76370.27373.33373.3336,056,800
Sep 23, 2021370.76374.04370.10372.98372.9844,652,000
Sep 22, 2021367.09371.07365.96369.57369.5746,972,900
Sep 21, 2021367.58368.81364.99366.15366.1541,927,500
Sep 20, 2021367.46369.25360.93365.70365.7076,203,200
Sep 20, 20210.414 Dividend
Sep 17, 2021377.82377.87372.76373.83373.4260,912,300
Sep 16, 2021376.68378.90374.70378.31377.8935,193,100
Sep 15, 2021375.73378.41373.37378.05377.6334,097,900
Sep 14, 2021377.86378.61374.28375.26374.8441,826,600
Sep 13, 2021378.99379.43374.22376.33375.9148,741,800
Sep 10, 2021381.23381.97376.25376.59376.1740,210,700
Sep 09, 2021381.01382.15379.22379.47379.0529,399,000
Sep 08, 2021381.93381.93378.45380.78380.3632,949,200
Sep 07, 2021381.68382.78380.49382.11381.6923,970,200
Sep 03, 2021379.22381.98379.20381.57381.1524,605,400
Sep 02, 2021381.97382.31379.15380.40379.9825,453,400
Sep 01, 2021381.04382.71380.37380.58380.1628,138,300
Aug 31, 2021380.51380.58378.36379.95379.5329,628,200
Aug 30, 2021376.85380.76376.83380.26379.8427,295,700
Aug 27, 2021373.07376.56372.57376.04375.6227,088,600
Aug 26, 2021373.92374.62371.97372.42372.0129,133,300
Aug 25, 2021374.63375.39373.86374.80374.3820,441,900
Aug 24, 2021373.84374.99373.36374.37373.9621,732,900
Aug 23, 2021368.80373.94368.79373.23372.8234,034,700
Aug 20, 2021365.06368.14364.74367.73367.3239,462,300
Aug 19, 2021360.22365.68359.96363.96363.5648,499,400
Aug 18, 2021365.18366.62361.87362.21361.8138,541,900
Aug 17, 2021366.15367.15363.23365.73365.3244,793,900
Aug 16, 2021367.67369.02363.70368.98368.5734,856,900
Aug 13, 2021367.89369.16367.38368.82368.4119,318,800
Aug 12, 2021365.69367.90364.30367.53367.1225,969,200
Aug 11, 2021368.14368.65364.84366.21365.8034,249,800
Aug 10, 2021369.26369.56365.62366.84366.4335,130,800
Aug 09, 2021368.52369.27367.39368.73368.3225,960,200
Aug 06, 2021368.37369.37366.91368.05367.6433,313,700
Aug 05, 2021368.18369.91367.45369.67369.2621,443,900
Aug 04, 2021366.77368.32365.63367.34366.9329,602,200
Aug 03, 2021365.28366.93362.00366.81366.4035,558,500
Aug 02, 2021366.28366.88363.87364.60364.2027,334,100
Jul 30, 2021362.44365.17362.41364.57364.1736,463,500
Jul 29, 2021365.25367.68365.25366.48366.0725,672,500
Jul 28, 2021365.60367.45363.24365.83365.4242,066,200
Jul 27, 2021368.22368.22360.16364.43364.0357,933,100
Jul 26, 2021367.49368.89366.60368.49368.0828,438,100
Jul 23, 2021365.31368.49363.92368.20367.7931,960,800
Jul 22, 2021361.77363.96361.77363.95363.5530,252,200
Jul 21, 2021358.35361.56358.12361.56361.1630,259,900
Jul 20, 2021355.63360.28353.80358.79358.3942,183,700
Jul 19, 2021354.05355.18352.04354.67354.2864,404,600
Jul 16, 2021361.40362.41357.24357.60357.2047,262,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement