Canada Markets open in 5 hrs 42 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
490.85-6.65 (-1.34%)
At close: 04:00PM EDT
490.97 +0.12 (+0.02%)
After hours: 07:59PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2024------
Oct 15, 2024497.83498.50488.68490.85490.8534,690,000
Oct 14, 2024495.77498.83495.26497.50497.5026,060,100
Oct 11, 2024490.74494.39490.17493.36493.3620,644,500
Oct 10, 2024490.85494.47489.53492.59492.5925,750,400
Oct 09, 2024489.00493.73487.95493.15493.1524,995,000
Oct 08, 2024484.66489.99483.85489.30489.3028,272,000
Oct 07, 2024485.39486.57480.87482.10482.1024,975,100
Oct 04, 2024487.45487.88482.39487.32487.3230,686,600
Oct 03, 2024479.74484.55478.99481.59481.5925,337,200
Oct 02, 2024480.36483.88477.72481.95481.9523,744,000
Oct 01, 2024487.70488.00477.40481.27481.2742,735,400
Sept 30, 2024485.78488.41482.92488.07488.0730,281,100
Sept 27, 2024490.50490.64485.56486.75486.7522,851,100
Sept 26, 2024493.37493.70485.80489.47489.4732,020,200
Sept 25, 2024484.74487.79484.56485.82485.8226,549,900
Sept 24, 2024484.46486.33480.17485.37485.3725,952,600
Sept 23, 2024482.95484.14481.60483.04483.0424,843,000
Sept 20, 2024482.49483.69478.30482.44482.4434,577,700
Sept 19, 2024482.61486.23480.49483.36483.3652,782,500
Sept 18, 2024474.70478.83470.83471.44471.4439,909,200
Sept 17, 2024476.29477.60470.97473.49473.4930,084,400
Sept 16, 2024473.19473.86469.89473.24473.2422,585,600
Sept 13, 2024472.48476.53472.25475.34475.3429,111,800
Sept 12, 2024468.65474.04466.85473.22473.2240,175,500
Sept 11, 2024459.91469.37451.28468.62468.6257,843,000
Sept 10, 2024456.24459.17452.23458.66458.6629,680,300
Sept 09, 2024453.06455.46449.82454.46454.4632,981,200
Sept 06, 2024460.33461.22448.19448.69448.6950,624,400
Sept 05, 2024458.97465.36457.94461.04461.0434,452,400
Sept 04, 2024458.67464.45457.73460.61460.6132,505,100
Sept 03, 2024473.20473.33459.41461.81461.8144,985,200
Aug 30, 2024475.04476.90470.51476.27476.2733,466,500
Aug 29, 2024473.28477.93469.37470.66470.6641,081,500
Aug 28, 2024476.29477.02467.89471.35471.3537,372,400
Aug 27, 2024473.69477.84471.71476.76476.7627,510,000
Aug 26, 2024479.45480.38473.24475.34475.3427,452,600
Aug 23, 2024479.24482.74475.28480.00480.0036,061,500
Aug 22, 2024484.84485.54473.81474.85474.8537,739,600
Aug 21, 2024481.05484.37479.32482.50482.5025,658,800
Aug 20, 2024480.35482.94478.55480.26480.2629,209,300
Aug 19, 2024475.17481.31473.37481.27481.2723,737,700
Aug 16, 2024472.62476.41471.65475.03475.0338,383,600
Aug 15, 2024468.76474.82468.38474.42474.4238,280,600
Aug 14, 2024463.51465.11458.40462.73462.7334,733,700
Aug 13, 2024455.82462.85455.68462.58462.5840,084,500
Aug 12, 2024451.39454.37448.55451.38451.3827,795,000
Aug 09, 2024446.74452.06445.61450.41450.4133,574,000
Aug 08, 2024441.06448.99437.15448.07448.0747,890,100
Aug 07, 2024446.49449.00434.37434.77434.7754,929,200
Aug 06, 2024437.23447.07434.56439.53439.5363,164,400
Aug 05, 2024424.71442.29423.45435.37435.3787,483,500
Aug 02, 2024450.89453.57444.47448.75448.7566,323,200
Aug 01, 2024471.76475.55455.98459.66459.6656,653,900
Jul 31, 2024467.87472.79466.41471.07471.0744,552,100
Jul 30, 2024465.85466.56454.15457.53457.5341,317,200
Jul 29, 2024465.71467.91461.62463.90463.9028,218,500
Jul 26, 2024462.65465.93459.77462.97462.9739,992,100
Jul 25, 2024463.72467.94455.63458.27458.2759,256,800
Jul 24, 2024473.82474.19462.51463.38463.3858,818,600
Jul 23, 2024481.41484.43480.14480.62480.6223,282,500
Jul 22, 2024481.16483.35477.71482.32482.3240,300,000
Jul 19, 2024479.15481.69473.94475.24475.2442,042,900
Jul 18, 2024485.53485.71476.27479.49479.4949,347,400
Jul 17, 2024488.28488.80481.70481.77481.7756,268,800
Jul 16, 2024497.62498.44493.15496.34496.3425,950,600
Jul 15, 2024496.61501.01494.09496.15496.1531,151,400
Jul 12, 2024492.51499.62492.04494.82494.8237,109,400
Jul 11, 2024503.07503.28490.73491.93491.9349,966,600
Jul 10, 2024499.71503.52498.39502.96502.9628,046,900
Jul 09, 2024498.87500.00496.24497.77497.7725,614,500
Jul 08, 2024496.53497.90495.50497.34497.3422,109,400
Jul 05, 2024491.89496.60491.59496.16496.1628,495,900
Jul 03, 2024486.22491.17486.22491.04491.0418,064,900
Jul 02, 2024480.41487.04480.28486.98486.9826,723,600
Jul 01, 2024480.04482.49476.26481.92481.9224,898,300
Jun 28, 2024482.41487.20478.46479.11479.1134,881,600
Jun 27, 2024480.12483.10479.30481.61481.6126,222,100
Jun 26, 2024478.55480.92478.13480.37480.3722,737,100
Jun 25, 2024476.07479.68475.12479.38479.3829,250,200
Jun 24, 2024478.18479.93473.82473.96473.9637,751,000
Jun 21, 2024481.19482.54478.67480.18480.1839,432,900
Jun 20, 2024486.42486.84479.62481.47481.4733,918,700
Jun 18, 2024485.01485.90483.43485.21485.2124,438,600
Jun 17, 2024479.46486.86478.14485.06485.0637,054,500
Jun 14, 2024476.52479.26476.05479.19479.1923,372,600
Jun 13, 2024477.72478.39474.42476.72476.7225,859,000
Jun 12, 2024471.99476.50471.29474.15474.1534,532,600
Jun 11, 2024463.54468.14462.03468.02468.0222,053,300
Jun 10, 2024461.82465.19461.53464.83464.8320,719,800
Jun 07, 2024463.00465.74461.84462.96462.9625,829,700
Jun 06, 2024464.22464.54462.19463.37463.3721,966,800
Jun 05, 2024457.98463.61454.41463.53463.5333,817,400
Jun 04, 2024452.87455.58451.13454.37454.3723,767,400
Jun 03, 2024454.57455.58447.90453.13453.1332,997,500
May 31, 2024451.78452.48443.06450.71450.7155,941,300
May 30, 2024455.50455.64450.21451.55451.5530,714,100
May 29, 2024455.48458.24455.34456.44456.4429,739,200
May 28, 2024459.18459.74456.69459.68459.6826,216,800
May 24, 2024455.29459.23453.57457.95457.9529,651,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...