QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2018173.32175.74173.00175.61175.6137,005,600
Jul 05, 2018171.91173.06171.03172.92172.9231,626,200
Jul 03, 2018173.45173.45170.63170.80170.8025,512,700
Jul 02, 2018170.04172.85169.67172.80172.8031,770,000
Jun 29, 2018172.01172.92171.40171.65171.6536,389,100
Jun 28, 2018169.52171.77169.17171.19171.1946,407,700
Jun 27, 2018172.80173.58169.61169.73169.7352,843,500
Jun 26, 2018172.00173.06171.37172.07172.0739,008,100
Jun 25, 2018173.73173.99169.81171.37171.3777,799,700
Jun 22, 2018176.30176.37174.69175.32175.3230,073,200
Jun 21, 2018177.70177.88175.37175.71175.7143,469,400
Jun 20, 2018176.81177.98176.65177.25177.2533,038,000
Jun 19, 2018174.27176.04173.71176.00176.0038,236,000
Jun 18, 2018175.49176.65174.94176.50176.5031,633,200
Jun 18, 20180.378 Dividend
Jun 15, 2018176.93177.33176.11176.98176.6049,615,700
Jun 14, 2018176.63177.89176.50177.60177.2235,916,000
Jun 13, 2018176.10177.14175.43175.82175.4437,858,600
Jun 12, 2018175.15176.00174.96175.83175.4522,511,800
Jun 11, 2018174.31175.34174.28174.91174.5422,319,700
Jun 08, 2018173.61174.88173.18174.44174.0731,780,300
Jun 07, 2018175.89175.93173.55174.43174.0639,600,300
Jun 06, 2018175.02175.89174.14175.86175.4825,036,600
Jun 05, 2018174.71175.13174.07174.84174.4724,779,300
Jun 04, 2018173.16174.34173.07174.30173.9319,863,800
Jun 01, 2018170.92172.84170.87172.74172.3745,206,000
May 31, 2018170.18171.20169.63170.07169.7135,670,900
May 30, 2018169.58170.48169.22170.18169.8222,665,800
May 29, 2018168.95169.92167.96168.97168.6141,150,500
May 25, 2018169.53170.33169.21169.72169.3627,460,500
May 24, 2018169.55169.85167.84169.55169.1926,839,900
May 23, 2018166.88169.62166.88169.60169.2426,394,500
May 22, 2018169.17169.45167.88168.18167.8219,477,700
May 21, 2018168.76169.50167.68168.40168.0422,954,600
May 18, 2018167.68168.26167.21167.46167.1026,217,900
May 17, 2018168.39169.61167.51168.33167.9727,480,200
May 16, 2018168.09169.37168.01168.98168.6222,941,200
May 15, 2018168.41168.50166.98167.87167.5149,361,600
May 14, 2018169.85170.82169.47169.75169.3921,821,700
May 11, 2018169.42169.86168.72169.46169.1024,688,800
May 10, 2018168.42169.74168.29169.62169.2627,067,600
May 09, 2018166.37168.00165.78167.88167.5229,122,700
May 08, 2018165.89166.43164.86166.07165.7226,040,200
May 07, 2018165.64166.78165.51166.24165.8832,500,200
May 04, 2018161.10165.25160.98164.87164.5241,543,200
May 03, 2018161.00162.40159.22161.80161.4560,337,100
May 02, 2018163.06163.57161.63161.82161.4738,646,800
May 01, 2018160.52162.80160.14162.78162.4336,513,500
Apr 30, 2018162.47163.48160.54160.94160.6035,615,300
Apr 27, 2018164.37164.41161.17162.09161.7451,043,400
Apr 26, 2018160.70162.53160.18161.99161.6443,005,500
Apr 25, 2018158.74159.31156.47158.65158.3152,089,300
Apr 24, 2018162.66162.91157.39158.46158.1270,256,800
Apr 23, 2018163.09163.73161.02161.89161.5433,040,600
Apr 20, 2018164.49164.61161.73162.30161.9549,197,100
Apr 19, 2018165.60165.99164.34164.91164.5634,705,700
Apr 18, 2018166.10167.00165.31166.44166.0829,573,900
Apr 17, 2018164.24166.46163.91166.10165.7535,536,100
Apr 16, 2018162.50163.19161.48162.60162.2528,180,800
Apr 13, 2018163.02163.26160.67161.37161.0344,604,900
Apr 12, 2018161.25162.77161.16162.21161.8630,467,900
Apr 11, 2018160.20162.00160.10160.28159.9441,622,100
Apr 10, 2018160.21161.73159.07161.21160.8748,296,800
Apr 09, 2018157.98160.88157.46157.73157.3941,810,400
Apr 06, 2018158.88160.46155.88156.63156.3059,870,900
Apr 05, 2018161.33161.58159.48160.65160.3143,054,900
Apr 04, 2018154.22160.23154.04159.74159.4065,768,700
Apr 03, 2018156.87157.92154.44157.26156.9264,090,000
Apr 02, 2018158.99159.74153.88155.51155.1885,549,400
Mar 29, 2018158.10161.71156.63160.13159.7968,692,600
Mar 28, 2018158.17159.78156.04157.25156.9189,369,700
Mar 27, 2018165.60165.62157.68159.08158.7478,889,100
Mar 26, 2018161.72164.60159.16164.40164.0557,481,500
Mar 23, 2018162.61163.30158.43158.51158.1780,110,400
Mar 22, 2018164.61165.77162.59162.80162.4566,607,300
Mar 21, 2018167.21168.76166.19166.92166.5643,863,500
Mar 20, 2018167.17168.04166.61167.65167.2934,075,700
Mar 19, 2018169.10169.22165.64167.10166.7471,395,100
Mar 19, 20180.277 Dividend
Mar 16, 2018171.82172.20170.94171.02170.3831,176,700
Mar 15, 2018171.80172.53170.90171.53170.8928,810,400
Mar 14, 2018172.61172.74170.93171.68171.0440,536,400
Mar 13, 2018174.48175.21171.27171.71171.0755,638,900
Mar 12, 2018173.67174.48173.28174.08173.4337,635,000
Mar 09, 2018171.07173.16170.82173.16172.5138,310,500
Mar 08, 2018169.63169.98168.95169.86169.2225,828,400
Mar 07, 2018167.25169.07166.96168.93168.3034,609,400
Mar 06, 2018168.65169.11167.48168.54167.9129,480,900
Mar 05, 2018165.21168.26164.59167.83167.2038,540,200
Mar 02, 2018162.50166.28161.96165.99165.3757,445,100
Mar 01, 2018167.30168.07163.00164.48163.8676,809,900
Feb 28, 2018169.25169.80167.10167.21166.5842,936,300
Feb 27, 2018170.45170.73168.21168.29167.6642,209,900
Feb 26, 2018168.96170.40168.82170.40169.7639,266,700
Feb 23, 2018166.13168.17165.45168.17167.5450,096,900
Feb 22, 2018165.54166.42164.38164.80164.1837,074,400
Feb 21, 2018166.10167.72164.72164.82164.2041,161,800
Feb 20, 2018164.38166.68164.31165.29164.6736,785,600
Feb 16, 2018165.16166.76164.68164.96164.3462,256,300
Feb 15, 2018164.14165.70162.44165.70165.0851,633,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...