Canada markets open in 3 hours 38 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
425.84-5.26 (-1.22%)
At close: 04:00PM EDT
427.17 +1.33 (+0.31%)
Pre-Market: 05:51AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024433.10433.12424.90425.84425.8456,641,600
Apr 16, 2024430.90433.76429.70431.10431.1047,619,000
Apr 15, 2024442.06442.15430.21431.06431.0663,453,600
Apr 12, 2024441.10442.24436.88438.27438.2753,602,600
Apr 11, 2024440.26446.33437.96445.37445.3745,474,600
Apr 10, 2024437.00439.24436.28438.37438.3761,502,200
Apr 09, 2024442.96443.24437.44442.23442.2339,521,600
Apr 08, 2024441.41442.50439.20440.60440.6028,144,900
Apr 05, 2024436.78443.17435.96440.47440.4754,723,000
Apr 04, 2024446.33446.95435.11435.34435.3457,267,700
Apr 03, 2024438.96444.00438.95442.10442.1039,949,800
Apr 02, 2024440.08441.43438.03441.11441.1144,259,700
Apr 01, 2024444.97447.53443.02444.95444.9538,729,000
Mar 28, 2024444.78445.64443.65444.01444.0136,839,600
Mar 27, 2024446.44446.54441.93444.83444.8341,359,200
Mar 26, 2024446.30447.23443.09443.32443.3234,142,000
Mar 25, 2024443.55446.26442.54444.76444.7627,789,200
Mar 22, 2024445.35447.49444.49446.38446.3828,229,300
Mar 21, 2024448.88449.34445.67445.87445.8739,345,700
Mar 20, 2024439.78444.11438.06443.77443.7743,653,500
Mar 19, 2024435.45438.98433.33438.57438.5743,004,100
Mar 18, 2024438.73441.04437.24437.48437.4847,323,800
Mar 18, 20240.573 Dividend
Mar 15, 2024436.07438.87432.74433.92433.3573,038,800
Mar 14, 2024441.50442.03436.39439.14438.5652,195,200
Mar 13, 2024442.65442.67439.12440.25439.6737,928,700
Mar 12, 2024439.73444.02436.46443.66443.0755,300,900
Mar 11, 2024437.51438.66435.44437.39436.8145,860,000
Mar 08, 2024445.81448.64438.34439.02438.4471,954,300
Mar 07, 2024442.42446.72440.86445.45444.8644,526,700
Mar 06, 2024440.32441.99436.89438.79438.2146,234,500
Mar 05, 2024440.94440.95433.65436.05435.4757,917,100
Mar 04, 2024445.61446.04443.77444.02443.4334,325,700
Mar 01, 2024439.90446.58439.84445.61445.0243,809,200
Feb 29, 2024438.23440.09435.02439.00438.4242,495,200
Feb 28, 2024435.43436.67434.30435.27434.7032,938,800
Feb 27, 2024437.67437.99435.03437.60437.0233,713,200
Feb 26, 2024437.60438.60436.36436.55435.9733,043,200
Feb 23, 2024439.65440.59435.79436.78436.2039,853,900
Feb 22, 2024434.49439.12433.71438.07437.4953,887,800
Feb 21, 2024424.55425.70421.63425.61425.0550,179,700
Feb 20, 2024428.55430.08423.50427.32426.7653,999,500
Feb 16, 2024434.89434.99429.85430.57430.0053,661,500
Feb 15, 2024433.92434.98431.33434.51433.9438,796,100
Feb 14, 2024431.26433.65428.88433.22432.6545,092,700
Feb 13, 2024427.28431.27425.33428.55427.9864,491,700
Feb 12, 2024436.94439.14434.65435.34434.7733,203,300
Feb 09, 2024433.94437.85433.14437.05436.4736,943,900
Feb 08, 2024432.11433.56431.42432.79432.2229,889,900
Feb 07, 2024430.41432.83429.09431.99431.4237,712,700
Feb 06, 2024429.61430.22425.22427.59427.0335,846,100
Feb 05, 2024429.07429.61425.00428.45427.8839,889,200
Feb 02, 2024423.80430.24422.79429.01428.4459,582,300
Feb 01, 2024418.79422.38417.81421.88421.3251,008,600
Jan 31, 2024420.85422.87416.79416.97416.4264,010,600
Jan 30, 2024427.10427.68424.38425.30424.7436,739,000
Jan 29, 2024424.27428.35423.61428.15427.5838,694,700
Jan 26, 2024424.44426.21423.15423.81423.2537,137,000
Jan 25, 2024428.36429.04423.98426.35425.7944,367,200
Jan 24, 2024427.44429.85425.33425.83425.2746,948,000
Jan 23, 2024422.43423.70420.57423.48422.9233,003,800
Jan 22, 2024423.41424.73421.12421.73421.1744,880,600
Jan 19, 2024415.22421.34414.63421.18420.6270,268,500
Jan 18, 2024410.52413.58409.16412.99412.4459,562,500
Jan 17, 2024406.17407.59402.92407.21406.6754,386,000
Jan 16, 2024408.31411.12406.83409.52408.9843,903,000
Jan 12, 2024410.40411.25408.15409.56409.0239,581,400
Jan 11, 2024409.79411.20404.24409.35408.8154,536,200
Jan 10, 2024406.07409.52405.17408.50407.9633,962,800
Jan 09, 2024401.91406.69401.71405.75405.2139,132,900
Jan 08, 2024397.99405.24397.84404.95404.4242,473,800
Jan 05, 2024396.45399.56395.34396.75396.2344,867,900
Jan 04, 2024396.44399.59396.06396.28395.7639,432,800
Jan 03, 2024399.93401.00397.89398.33397.8047,002,800
Jan 02, 2024405.84406.09400.24402.59402.0658,026,900
Dec 29, 2023411.28411.64407.58409.52408.9842,633,400
Dec 28, 2023412.67412.92410.94411.30410.7627,029,200
Dec 27, 2023410.95411.79410.08411.50410.9631,980,500
Dec 27, 20230.216 Dividend
Dec 26, 2023409.25411.56409.15410.88410.1222,722,500
Dec 22, 2023409.00409.97406.48408.38407.6334,292,400
Dec 21, 2023407.06408.14404.47407.77407.0245,568,900
Dec 20, 2023408.35410.47402.90403.08402.3454,042,400
Dec 19, 2023407.54409.28407.35409.16408.4035,711,900
Dec 18, 2023404.93407.99404.60407.08406.3346,610,000
Dec 18, 20230.808 Dividend
Dec 15, 2023404.18406.54403.57405.34403.7962,598,000
Dec 14, 2023404.98406.30400.34403.39401.8455,447,800
Dec 13, 2023399.62404.36398.84403.74402.1955,408,100
Dec 12, 2023395.56398.79394.41398.67397.1439,221,200
Dec 11, 2023391.74395.79391.53395.52394.0041,198,000
Dec 08, 2023388.67392.62388.48392.17390.6746,623,600
Dec 07, 2023388.07391.27386.96390.43388.9349,593,500
Dec 06, 2023390.27390.37384.70385.05383.5741,994,100
Dec 05, 2023384.39388.50384.21387.29385.8042,933,000
Dec 04, 2023386.09386.60382.66386.32384.8451,186,900
Dec 01, 2023387.75390.54386.07389.94388.4440,440,500
Nov 30, 2023390.08390.55385.82388.83387.3452,834,400
Nov 29, 2023392.69394.14389.46389.81388.3138,811,700
Nov 28, 2023388.41390.78388.05390.19388.6935,491,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...