Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 52 mins

S&P Futures
4,038.00
+2.25(+0.06%)
Dow Futures
32,772.00
-2.00(-0.01%)
Nasdaq Futures
12,877.50
+10.25(+0.08%)
Russell 2000 Futures
1,797.00
+3.70(+0.21%)
Crude Oil
69.50
+0.17(+0.25%)
Gold
1,941.50
+0.40(+0.02%)

Advertisement

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

310.34

+4.37

(+1.43%)

At close: 04:00PM EDT

310.13

-0.21

(-0.07%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	307.94	310.80	306.40	310.34	310.34	49,133,800
Mar 20, 2023	304.26	306.30	302.01	305.97	305.97	56,359,500
Mar 17, 2023	306.72	309.15	303.37	305.36	305.36	86,558,400
Mar 16, 2023	298.00	307.18	297.19	306.81	306.81	98,198,100
Mar 15, 2023	294.71	299.27	293.24	298.93	298.93	83,631,500
Mar 14, 2023	294.31	297.93	293.45	297.37	297.37	73,602,500
Mar 13, 2023	286.73	294.47	285.19	290.69	290.69	97,123,600
Mar 10, 2023	292.83	294.35	287.38	288.55	288.55	98,479,500
Mar 09, 2023	298.33	300.98	291.83	292.66	292.66	71,456,700
Mar 08, 2023	296.77	298.43	294.88	297.82	297.82	50,876,300
Mar 07, 2023	300.07	301.01	295.72	296.34	296.34	65,955,800
Mar 06, 2023	300.94	304.00	299.82	300.02	300.02	56,736,300
Mar 03, 2023	295.39	299.92	294.87	299.68	299.68	60,416,400
Mar 02, 2023	288.66	294.43	288.37	293.61	293.61	53,565,900
Mar 01, 2023	293.26	293.93	290.20	291.20	291.20	58,287,000
Feb 28, 2023	293.30	296.12	292.96	293.56	293.56	48,243,100
Feb 27, 2023	295.07	296.49	293.34	293.94	293.94	48,995,000
Feb 24, 2023	291.76	292.97	290.05	291.85	291.85	74,332,000
Feb 23, 2023	297.97	298.13	292.55	296.82	296.82	69,294,400
Feb 22, 2023	294.62	296.36	292.56	294.25	294.25	51,389,200
Feb 21, 2023	297.26	298.73	293.89	294.03	294.03	46,526,700
Feb 17, 2023	301.07	301.93	298.10	301.16	301.16	58,230,700
Feb 16, 2023	304.38	308.43	303.15	303.30	303.30	59,498,600
Feb 15, 2023	304.90	309.27	304.20	309.10	309.10	43,100,600
Feb 14, 2023	302.89	307.72	300.91	306.75	306.75	64,079,100
Feb 13, 2023	301.13	305.10	299.93	304.50	304.50	39,636,700
Feb 10, 2023	299.48	301.57	297.25	299.70	299.70	50,050,100
Feb 09, 2023	308.84	308.99	300.20	301.68	301.68	49,137,800
Feb 08, 2023	308.54	309.50	303.67	304.37	304.37	56,720,900
Feb 07, 2023	303.46	311.03	302.32	309.88	309.88	67,584,000
Feb 06, 2023	303.51	305.91	302.22	303.59	303.59	40,802,300
Feb 03, 2023	304.94	312.39	304.54	306.18	306.18	76,170,800
Feb 02, 2023	307.57	313.68	306.73	311.72	311.72	83,070,600
Feb 01, 2023	294.41	303.43	292.30	300.92	300.92	67,562,200
Jan 31, 2023	290.31	294.72	290.20	294.62	294.62	46,705,100
Jan 30, 2023	292.93	294.38	289.89	290.27	290.27	49,405,800
Jan 27, 2023	292.00	298.26	291.88	296.26	296.26	56,441,900
Jan 26, 2023	291.22	293.52	288.52	293.34	293.34	51,596,300
Jan 25, 2023	283.77	288.36	281.18	287.73	287.73	50,872,000
Jan 24, 2023	287.31	289.55	286.78	288.37	288.37	44,875,100
Jan 23, 2023	283.54	290.21	282.73	288.96	288.96	52,799,900
Jan 20, 2023	276.79	283.02	275.71	282.68	282.68	60,613,600
Jan 19, 2023	276.22	277.38	273.89	275.15	275.15	44,150,400
Jan 18, 2023	283.11	284.69	277.67	277.88	277.88	47,754,500
Jan 17, 2023	280.77	282.85	279.58	281.54	281.54	36,269,700
Jan 13, 2023	276.50	281.22	276.16	280.97	280.97	44,802,900
Jan 12, 2023	278.12	280.10	273.74	279.05	279.05	60,600,000
Jan 11, 2023	273.92	277.66	273.12	277.55	277.55	44,077,000
Jan 10, 2023	269.49	272.94	268.97	272.83	272.83	35,247,800
Jan 09, 2023	270.83	275.29	269.92	270.54	270.54	45,568,700
Jan 06, 2023	263.35	269.94	260.34	268.80	268.80	54,659,700
Jan 05, 2023	264.04	264.21	261.26	261.58	261.58	45,396,700
Jan 04, 2023	266.64	267.45	262.53	265.74	265.74	47,754,900
Jan 03, 2023	268.65	270.15	262.13	264.48	264.48	42,335,300
Dec 30, 2022	263.62	266.41	262.29	266.28	266.28	37,858,300
Dec 29, 2022	262.96	267.40	262.25	266.44	266.44	45,893,600
Dec 28, 2022	263.17	265.47	259.73	260.10	260.10	47,139,000
Dec 27, 2022	266.74	266.85	263.03	263.58	263.58	38,009,000
Dec 23, 2022	265.47	268.04	263.53	267.36	267.36	39,373,600
Dec 22, 2022	270.38	270.51	262.46	266.76	266.76	60,278,400
Dec 21, 2022	270.60	274.78	269.74	273.45	273.45	46,394,700
Dec 20, 2022	268.56	271.32	266.95	269.54	269.54	51,064,200
Dec 19, 2022	273.87	273.96	268.49	269.75	269.75	44,167,900
Dec 16, 2022	276.20	277.77	272.61	274.25	274.25	68,300,400
Dec 15, 2022	282.33	283.01	275.67	276.89	276.89	60,554,100
Dec 14, 2022	288.05	291.41	283.19	286.51	286.51	64,984,400
Dec 13, 2022	296.65	296.88	285.91	288.65	288.65	80,667,700
Dec 12, 2022	282.22	285.64	281.16	285.58	285.58	35,732,500
Dec 09, 2022	282.81	285.64	281.59	282.04	282.04	47,860,500
Dec 08, 2022	281.91	284.84	279.79	283.85	283.85	42,594,900
Dec 07, 2022	280.47	282.57	278.78	280.53	280.53	45,614,300
Dec 06, 2022	287.48	287.62	280.26	281.68	281.68	53,937,600
Dec 05, 2022	290.38	291.68	286.15	287.64	287.64	41,482,100
Dec 02, 2022	288.54	293.45	288.36	292.55	292.55	53,583,200
Dec 01, 2022	293.69	295.75	290.88	293.72	293.72	51,547,300
Nov 30, 2022	280.84	293.47	279.97	293.36	293.36	74,718,100
Nov 29, 2022	282.94	283.35	279.17	280.57	280.57	35,618,900
Nov 28, 2022	284.90	286.96	281.76	282.71	282.71	38,714,200
Nov 25, 2022	287.19	287.91	286.42	286.92	286.92	15,498,800
Nov 23, 2022	285.97	289.46	285.79	288.82	288.82	46,390,000
Nov 22, 2022	282.64	286.11	280.46	285.95	285.95	41,873,400
Nov 21, 2022	283.40	284.58	281.04	281.89	281.89	40,083,500
Nov 18, 2022	287.89	287.99	282.32	284.82	284.82	53,588,600
Nov 17, 2022	280.88	286.32	280.72	284.81	284.81	55,462,100
Nov 16, 2022	287.39	289.48	284.60	285.44	285.44	48,859,800
Nov 15, 2022	292.21	293.26	285.97	289.39	289.39	73,985,400
Nov 14, 2022	285.86	289.21	284.44	285.44	285.44	55,290,700
Nov 11, 2022	282.56	288.64	281.19	287.96	287.96	66,961,800
Nov 10, 2022	276.01	283.05	273.85	282.75	282.75	99,256,700
Nov 09, 2022	267.76	268.56	263.03	263.32	263.32	64,862,100
Nov 08, 2022	269.14	272.85	265.52	269.54	269.54	63,213,800
Nov 07, 2022	265.75	268.14	263.57	267.59	267.59	47,333,800
Nov 04, 2022	265.53	266.61	259.08	264.68	264.68	78,313,200
Nov 03, 2022	263.01	264.50	260.10	260.49	260.49	70,038,900
Nov 02, 2022	275.08	278.21	265.61	265.68	265.68	79,803,100
Nov 01, 2022	281.50	282.07	274.74	275.11	275.11	45,895,900
Oct 31, 2022	278.92	279.76	275.99	277.95	277.95	47,742,000
Oct 28, 2022	272.23	281.70	272.06	281.22	281.22	62,651,300
Oct 27, 2022	276.79	278.28	272.34	272.87	272.87	57,760,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,038.00+2.25(+0.06%)

Dow Futures32,772.00-2.00(-0.01%)

Nasdaq Futures12,877.50+10.25(+0.08%)

Russell 2000 Futures1,797.00+3.70(+0.21%)

Crude Oil69.50+0.17(+0.25%)

Gold1,941.50+0.40(+0.02%)

Invesco QQQ Trust (QQQ)

S&P Futures
4,038.00
+2.25(+0.06%)

Dow Futures
32,772.00
-2.00(-0.01%)

Nasdaq Futures
12,877.50
+10.25(+0.08%)

Russell 2000 Futures
1,797.00
+3.70(+0.21%)

Crude Oil
69.50
+0.17(+0.25%)

Gold
1,941.50
+0.40(+0.02%)