NasdaqGM - Delayed Quote USD

Invesco QQQ Trust (QQQ)

431.00 +6.55 (+1.54%)
At close: April 26 at 4:00 PM EDT
431.14 +0.14 (+0.03%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 30, 2000 107.25 112.75 103.50 107.25 91.47 42,328,700
Mar 29, 2000 115.38 115.44 110.00 110.00 93.81 27,189,500
Mar 28, 2000 116.98 117.81 113.13 114.75 97.86 18,336,300
Mar 27, 2000 118.00 119.50 117.13 117.75 100.42 11,752,600
Mar 24, 2000 117.48 120.50 115.02 117.56 100.26 22,063,000
Mar 23, 2000 114.48 117.75 113.56 116.00 98.93 19,227,400
Mar 22, 2000 113.50 115.97 111.13 114.00 97.22 24,370,200
Mar 21, 2000 106.13 111.94 103.56 111.75 95.30 33,435,100
Mar 20, 2000 2:1 Stock Splits
Mar 20, 2000 111.00 111.50 106.25 107.69 91.84 21,167,200
Mar 17, 2000 108.00 111.06 107.94 110.81 94.50 31,422,400
Mar 16, 2000 105.38 109.25 101.00 108.75 92.74 55,282,200
Mar 15, 2000 106.50 107.00 101.88 102.88 87.73 51,202,600
Mar 14, 2000 112.75 113.38 105.00 107.38 91.57 39,106,800
Mar 13, 2000 110.00 114.13 109.53 111.50 95.09 37,544,200
Mar 10, 2000 114.88 116.44 113.51 114.50 97.65 29,750,600
Mar 9, 2000 111.22 115.50 109.09 115.00 98.07 30,101,400
Mar 8, 2000 111.00 112.00 106.28 111.25 94.88 43,512,600
Mar 7, 2000 113.81 113.88 108.75 110.25 94.02 39,471,000
Mar 6, 2000 111.75 113.22 110.25 111.94 95.46 23,268,400
Mar 3, 2000 108.00 111.13 107.00 111.06 94.72 32,017,200
Mar 2, 2000 108.06 108.19 104.75 105.13 89.66 32,739,200
Mar 1, 2000 107.25 108.56 106.50 107.63 91.79 24,468,400
Feb 29, 2000 105.75 107.09 104.94 106.75 91.04 23,978,600
Feb 28, 2000 103.25 105.69 100.50 104.00 88.69 38,216,200
Feb 25, 2000 106.19 107.50 103.88 104.06 88.75 32,617,600
Feb 24, 2000 104.88 106.80 102.00 106.50 90.83 48,868,200
Feb 23, 2000 99.68 105.00 99.16 104.25 88.91 32,170,800
Feb 22, 2000 99.00 99.94 96.25 98.75 84.22 37,226,200
Feb 18, 2000 102.63 103.00 98.44 98.44 83.95 25,271,200
Feb 17, 2000 101.19 103.25 99.63 102.13 87.09 30,080,200
Feb 16, 2000 99.91 101.69 99.31 100.00 85.28 25,310,600
Feb 15, 2000 98.94 100.63 95.88 100.47 85.68 30,572,800
Feb 14, 2000 99.99 100.00 97.75 99.75 85.07 22,814,600
Feb 11, 2000 102.06 102.06 98.00 99.88 85.18 24,876,000
Feb 10, 2000 99.81 102.25 98.55 102.25 87.20 26,341,600
Feb 9, 2000 102.06 102.20 98.75 99.00 84.43 27,258,200
Feb 8, 2000 99.38 102.88 99.38 102.63 87.52 21,999,400
Feb 7, 2000 97.25 98.63 96.25 98.50 84.00 17,761,000
Feb 4, 2000 97.00 98.24 96.22 97.16 82.86 26,640,000
Feb 3, 2000 94.31 96.63 92.28 96.50 82.30 30,579,800
Feb 2, 2000 92.25 94.72 92.09 92.88 79.21 26,169,200
Feb 1, 2000 89.53 92.50 88.44 92.09 78.54 26,417,600
Jan 31, 2000 85.88 90.00 83.50 89.69 76.49 36,014,600
Jan 28, 2000 90.00 90.47 84.75 86.00 73.34 35,313,800
Jan 27, 2000 91.75 92.50 87.63 90.56 77.23 30,739,200
Jan 26, 2000 93.25 93.31 89.00 89.25 76.11 23,095,600
Jan 25, 2000 91.88 94.12 89.41 93.00 79.31 33,276,200
Jan 24, 2000 97.44 97.63 90.97 91.63 78.14 28,340,400
Jan 21, 2000 96.50 96.56 95.06 96.25 82.08 18,698,200
Jan 20, 2000 95.50 96.88 94.01 95.06 81.07 25,958,000
Jan 19, 2000 93.49 96.00 92.43 96.00 81.87 19,006,000
Jan 18, 2000 92.06 94.44 91.44 93.88 80.06 16,752,400
Jan 14, 2000 93.00 93.63 92.00 93.38 79.63 21,898,600
Jan 13, 2000 88.50 91.50 87.08 91.25 77.82 25,165,200
Jan 12, 2000 89.00 89.24 86.00 86.06 73.40 29,050,000
Jan 11, 2000 91.75 92.88 87.00 88.00 75.05 32,546,600
Jan 10, 2000 91.00 93.94 89.94 92.50 78.89 29,675,600
Jan 7, 2000 82.94 90.00 82.50 90.00 76.75 28,138,200
Jan 6, 2000 86.88 88.00 79.75 80.09 68.31 37,134,800
Jan 5, 2000 87.50 89.63 84.25 86.00 73.34 42,496,600
Jan 4, 2000 92.00 93.50 87.94 88.25 75.26 33,786,600
Jan 3, 2000 96.19 96.19 90.75 94.75 80.81 36,345,200
Dec 31, 1999 92.63 93.19 91.38 91.38 77.93 14,464,400
Dec 30, 1999 93.63 93.75 91.50 91.50 78.03 21,887,000
Dec 29, 1999 90.00 92.50 89.88 92.50 78.89 16,512,600
Dec 28, 1999 89.75 90.50 88.56 89.13 76.01 15,346,400
Dec 27, 1999 90.31 90.34 87.91 89.69 76.49 19,281,800

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
 
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
 
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%