U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
326.39+7.05 (+2.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021322.60327.33322.08326.39326.3944,307,700
May 13, 2021319.92322.40316.90319.34319.3469,877,800
May 12, 2021320.23322.62316.00316.89316.8991,164,900
May 11, 2021319.70326.13319.02325.31325.3171,963,600
May 10, 2021332.78332.96325.55325.76325.7660,700,500
May 07, 2021334.37336.65331.69334.20334.2053,300,900
May 06, 2021328.76331.67326.45331.51331.5146,814,300
May 05, 2021332.25333.14328.23329.03329.0346,219,300
May 04, 2021333.56333.89326.21330.14330.1465,147,000
May 03, 2021339.23340.00335.73336.19336.1929,729,700
Apr 30, 2021337.70340.26337.05337.99337.9938,232,800
Apr 29, 2021342.37342.80336.90340.22340.2237,708,900
Apr 28, 2021339.81340.85338.33339.00339.0033,615,700
Apr 27, 2021341.93342.15339.17340.15340.1533,187,200
Apr 26, 2021339.67341.92338.90341.63341.6330,812,000
Apr 23, 2021335.85340.77335.85339.42339.4236,381,900
Apr 22, 2021338.89339.90334.01335.20335.2045,936,100
Apr 21, 2021335.09339.48333.97339.29339.2936,598,100
Apr 20, 2021338.20339.52334.38336.41336.4138,081,800
Apr 19, 2021340.39341.58336.90338.88338.8834,533,100
Apr 16, 2021342.15342.23340.08342.01342.0140,860,100
Apr 15, 2021339.47342.01336.22341.61341.6136,342,800
Apr 14, 2021340.85340.98335.67336.51336.5142,564,300
Apr 13, 2021338.24341.08338.02340.60340.6030,374,000
Apr 12, 2021336.04337.10334.73336.67336.6725,833,000
Apr 09, 2021333.68337.32332.92337.11337.1136,664,900
Apr 08, 2021334.56335.27333.74335.08335.0829,940,800
Apr 07, 2021330.33332.48329.37331.62331.6232,046,400
Apr 06, 2021330.73332.83330.02330.82330.8233,537,200
Apr 05, 2021327.13331.84326.88331.05331.0542,172,500
Apr 01, 2021323.07324.71322.81324.57324.5755,685,600
Mar 31, 2021316.16320.74315.81319.13319.1355,032,500
Mar 30, 2021313.89314.91311.54314.32314.3244,635,700
Mar 29, 2021315.45316.99312.47315.91315.9154,608,000
Mar 26, 2021311.11316.33309.67316.00316.0063,519,600
Mar 25, 2021309.97312.89307.39311.33311.3378,729,000
Mar 24, 2021318.63318.67311.72311.87311.8764,803,700
Mar 23, 2021319.73321.09316.38317.22317.2253,455,400
Mar 22, 2021315.21320.74315.21318.61318.6156,194,800
Mar 22, 20210.395 Dividend
Mar 19, 2021311.87314.73309.66313.14312.7578,446,200
Mar 18, 2021316.87317.88311.57312.04311.6582,718,100
Mar 17, 2021317.45323.85315.68321.90321.4978,258,700
Mar 16, 2021321.09324.20319.10320.58320.1854,925,900
Mar 15, 2021315.79319.00314.10318.83318.4342,955,700
Mar 12, 2021313.86318.23311.39315.46315.0669,315,600
Mar 11, 2021315.77319.86314.85318.04317.6453,484,800
Mar 10, 2021316.16316.47310.17310.88310.4976,798,100
Mar 09, 2021307.47313.73306.92311.77311.3880,391,100
Mar 08, 2021308.12310.06299.51299.94299.5688,409,800
Mar 05, 2021306.80309.61297.45308.68308.29121,523,700
Mar 04, 2021308.78312.04300.11304.10303.72139,131,600
Mar 03, 2021317.27318.24309.10309.16308.7786,301,100
Mar 02, 2021324.25324.33318.14318.40318.0048,370,000
Mar 01, 2021319.27323.94317.94323.59323.1849,164,500
Feb 26, 2021315.85319.11310.88314.14313.74104,739,800
Feb 25, 2021321.39324.03311.24312.83312.44110,182,600
Feb 24, 2021318.74324.45315.96324.13323.7258,206,300
Feb 23, 2021317.00323.20311.00321.48321.0797,241,900
Feb 22, 2021326.50327.80322.23322.44322.0347,256,900
Feb 19, 2021333.86333.99329.97331.02330.6039,157,700
Feb 18, 2021330.23333.87328.36332.47332.0532,236,200
Feb 17, 2021332.47335.66330.17333.93333.5131,360,300
Feb 16, 2021337.27338.19334.34335.54335.1227,080,800
Feb 12, 2021333.71336.62332.63336.45336.0320,346,800
Feb 11, 2021334.33335.00332.12334.58334.1622,046,100
Feb 10, 2021334.99335.46329.50332.75332.3328,068,700
Feb 09, 2021332.62334.81332.61333.51333.0917,597,500
Feb 08, 2021333.10333.74331.41333.58333.1620,462,800
Feb 05, 2021331.22332.40329.53331.36330.9422,732,000
Feb 04, 2021327.82330.33326.46330.24329.8222,350,900
Feb 03, 2021329.82330.20326.32326.38325.9724,824,500
Feb 02, 2021325.48328.87325.31327.68327.2733,930,800
Feb 01, 2021318.11323.54316.02322.42322.0135,646,000
Jan 29, 2021319.58320.72312.76314.56314.1655,259,000
Jan 28, 2021320.67326.42320.03321.32320.9142,836,300
Jan 27, 2021326.26326.27317.36319.43319.0355,264,000
Jan 26, 2021328.85329.76327.22328.59328.1825,498,100
Jan 25, 2021328.91330.32321.41328.11327.7039,080,600
Jan 22, 2021325.29326.46324.71325.42325.0121,609,400
Jan 21, 2021325.15327.13323.73326.36325.9525,130,600
Jan 20, 2021320.14324.74316.51323.77323.3630,728,100
Jan 19, 2021314.25316.93313.12316.41316.0124,537,000
Jan 15, 2021314.13315.12310.58311.86311.4735,118,700
Jan 14, 2021316.50317.53313.86314.35313.9523,500,100
Jan 13, 2021314.19316.86313.57316.04315.6422,898,400
Jan 12, 2021314.46315.58311.20313.92313.5229,266,800
Jan 11, 2021315.98317.19313.75314.42314.0232,746,400
Jan 08, 2021317.34319.39315.08319.03318.6333,955,800
Jan 07, 2021310.28315.84310.25314.98314.5830,394,800
Jan 06, 2021307.00311.88305.98307.54307.1552,809,600
Jan 05, 2021308.29312.14308.29311.86311.4729,323,400
Jan 04, 2021315.11315.29305.18309.31308.9245,305,900
Dec 31, 2020312.87314.24311.76313.74313.3421,611,400
Dec 30, 2020314.16314.49312.33312.97312.5818,138,100
Dec 29, 2020314.05314.69312.03312.96312.5725,871,900
Dec 28, 2020312.25313.17310.36312.68312.2922,497,700
Dec 24, 2020308.47310.02308.39309.56309.1716,785,000
Dec 23, 2020309.81310.18308.04308.20307.8121,201,300
Dec 22, 2020309.85310.71306.85309.76309.3726,176,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...