Invesco QQQ Trust - QQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	585.02	586.66	586.66	587.86	584.1	48.76M
September 11, 2025	583.23	584.09	584.09	584.88	581.62	42.47M
September 10, 2025	583.69	580.7	580.7	583.74	578.55	46.96M
September 09, 2025	579.67	580.46	580.46	580.92	577.04	40.09M
September 08, 2025	578.5	578.87	578.87	580.84	577.77	44.55M
September 05, 2025	578.43	576.06	576.06	581.12	571.54	67.84M
September 04, 2025	570.74	575.26	575.26	575.58	569.03	43.44M
September 03, 2025	569.23	570.07	570.07	571.7	566.73	53.37M
September 02, 2025	561.33	565.62	565.62	565.94	559.55	64.28M
August 29, 2025	574.64	570.4	570.4	575.03	568.54	53.01M
August 28, 2025	574.11	577.08	577.08	578	572.46	45.84M
August 27, 2025	571.62	573.49	573.49	574.41	570.37	33.82M
August 26, 2025	569.83	572.61	572.61	572.92	568.8	32.57M
August 25, 2025	570.4	570.32	570.32	573.29	569.16	33.64M
August 22, 2025	564.67	571.99	571.99	573.99	563.28	48.76M
August 21, 2025	564.35	563.28	563.28	566.49	560.98	46.02M
August 20, 2025	568.33	565.89	565.89	568.45	558.84	73M
August 19, 2025	576.39	569.28	569.28	576.56	568.25	52.23M
August 18, 2025	576.44	577.11	577.09	577.77	575.24	29.47M
August 15, 2025	579.8	577.34	577.34	579.84	575.57	48.78M
August 14, 2025	578.28	579.89	579.89	581.88	577.91	43.81M
August 13, 2025	582.76	580.33	580.33	583.32	578.94	37.27M
August 12, 2025	575.16	580.05	580.05	580.35	572.49	40.24M
August 11, 2025	574.73	572.76	572.76	576.8	571.59	29.94M
August 08, 2025	570.53	574.55	574.55	574.77	570.16	33M
August 07, 2025	571.68	569.24	569.24	573.32	565.11	42.46M
August 06, 2025	561.12	567.32	567.32	567.76	560.63	40.56M
August 05, 2025	565.39	560.27	560.27	566.56	559.73	47.39M
August 04, 2025	559.05	564.1	564.1	564.32	558.95	47.1M
August 01, 2025	558.83	553.88	553.88	559.02	551.7	68.73M
July 31, 2025	574.54	567.33	567.33	574.63	563.87	46.17M
July 30, 2025	568.18	568.12	568.12	570.66	565.08	39.06M
July 29, 2025	570.76	567.34	567.34	572.22	566.56	42.3M
July 28, 2025	567.74	568.14	568.14	569.04	566.87	30.9M
July 25, 2025	564.93	566.39	566.39	567.7	564.27	28.03M
July 24, 2025	565.53	565.01	565.01	566.24	563.3	41.78M
July 23, 2025	562.34	563.81	563.81	563.85	559.59	36.26M
July 22, 2025	564.34	561.28	561.28	564.34	558.61	40.42M
July 21, 2025	562.09	564.17	564.17	566.06	562.06	39.24M
July 18, 2025	563.11	561.26	561.26	564.73	560	49.45M
July 17, 2025	558.02	561.8	561.8	562.31	557.21	39.51M
July 16, 2025	557.28	557.4	557.4	560.21	551.56	48.19M
July 15, 2025	560.25	556.7	556.7	560.8	556.68	40.81M
July 14, 2025	553.99	556.18	556.18	556.95	551.58	34.22M
July 11, 2025	553.33	554.2	554.2	555.79	552.05	36.1M
July 10, 2025	556.86	555.39	555.39	557.3	552.75	32.62M
July 09, 2025	554.52	556.25	556.25	557.63	553.1	42.44M
July 08, 2025	553.34	552.42	552.42	554.01	551.07	32.84M
July 07, 2025	553.53	552.02	552.02	554.34	549.59	44.36M
July 03, 2025	553.18	555.86	555.86	557.21	551.3	25.84M
July 02, 2025	546.18	550.3	550.3	550.91	546.12	30.66M
July 01, 2025	549.75	546.99	546.99	550.71	544.66	53.41M
June 30, 2025	551.26	551.64	551.64	552.8	549.01	45.13M
June 27, 2025	547.2	548.09	548.09	549.98	544.54	56.65M
June 26, 2025	543.35	546.22	546.22	546.67	541.52	43.1M
June 25, 2025	542.06	541.16	541.16	543.31	539.38	43.89M
June 24, 2025	536.94	539.78	539.78	540.7	536.27	42.86M
June 23, 2025	526.78	531.65	531.72	532.16	523.65	49.47M
June 20, 2025	532.15	526.68	526.68	533.55	524.89	54.73M
June 18, 2025	530.08	528.97	528.97	532.55	527.43	41.53M

Invesco QQQ Trust (QQQ) NASDAQ