Invesco QQQ Trust (QQQ) NASDAQ

518.66

+4.49(+0.87%)

Updated at December 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 20, 2024510.44523.51523.51524.82509.335.16M
December 19, 2024521.19519.15519.15521.76516.0919.5M
December 18, 2024535.15535.82535.82536.88533.466.64M
December 17, 2024536.36535.3535.3537.08534.138.56M
December 16, 2024533.08533.86533.865345332.5M
December 13, 2024530.46528.4528.4533.17527.313.78M
December 12, 2024527.68528.28528.28528.42526.026.65M
December 11, 2024525527.61527.61528.52524.610.61M
December 10, 2024523.62525.13525.13525.38522.944.41M
December 09, 2024525.55523.36523.36526.35522.985.64M
December 06, 2024522.48523.5523.5523.63522.351.83M
December 05, 2024523.31522.45522.45524.04521.7711.43M
December 04, 2024520.32521.44521.44522.1519.6213.05M
December 03, 2024513.95516.87516.87517.15513.3716.67M
December 02, 2024511.01511.04511.04511.06510.89789,853
November 29, 2024505.93509.74509.74510.34505.3115.31M
November 27, 2024508.17503.39503.39508.17503.176.79M
November 26, 2024508.08509.04509.04510.14507.6411.61M
November 25, 2024509.9507.98507.98511.45506.448.74M
November 22, 2024504.42505.02505.02506.53502.7815.78M
November 21, 2024506.24504.54504.54506.96497.5625.29M
November 20, 2024503.16500.73500.73503.2496.5617.04M
November 19, 2024497.42498.24498.24498.35497.082.95M
November 18, 2024498.13499.5499.5499.62496.736.44M
November 15, 2024502.94499.01499.01503.31498.3513.29M
November 14, 2024511.91510.39510.39512.79509.099.66M
November 13, 2024512.4511.6511.6513.04511.62.77M
November 12, 2024513.77514.02514.02514.4512.931.87M
November 11, 2024515.37512.74512.74515.58512.434.17M
November 08, 2024513.04513.73513.73514.16512.427.67M
November 07, 2024508.4512.11512.11512.22508.349.87M
November 06, 2024500.56501.83501.83503.79499.615.17M
November 05, 2024487.61492.34492.34492.88487.5211.7M
November 04, 2024486.82484.72484.72489.38484.2510.28M
November 01, 2024485.5487.78487.78488.22485.215.21M
October 31, 2024492.38484.78484.78492.43484.1823.95M
October 30, 2024499.39499.67499.67499.8496.65.89M
October 29, 2024495.72495.9495.9496.46493.853.62M
October 28, 2024498.46498.43498.43498.52498.39838,328
October 25, 2024495.14499.87499.87500.28495.1311.57M
October 24, 2024492.11492.32492.32493489.4420.86M
October 23, 2024493.58493.64493.64493.64493.57745,870
October 22, 2024492.73494.94494.94495.5491.976.79M
October 21, 2024493.25493.43493.43496.23491.3113.16M
October 18, 2024494.06494.67494.67495.44493.36.73M
October 17, 2024496.44492.4492.4496.49491.5410.2M
October 16, 2024491.18490.84490.84491.69487.5718.88M
October 15, 2024497.83492.65492.65498.5490.5610.21M
October 14, 2024495.77496.63496.63496.96495.542.63M
October 11, 2024490.74490.7490.7490.75490.65791,101
October 10, 2024490.85492.62492.62492.84489.539.72M
October 09, 2024489491.97491.97492.9487.9615.03M
October 08, 2024484.66487.66487.66488.65483.8513.45M
October 07, 2024485.39485.43485.43486.57484.259.28M
October 04, 2024487.45483.54483.54487.71482.3914.9M
October 03, 2024479.74480.95480.95484.55479.3710.01M
October 02, 2024480.36479.69479.69480.92477.743.9M
October 01, 2024487.7480.62480.62488477.422.05M
September 30, 2024485.77485.77485.77485.77485.77886,257
September 27, 2024490.5486.77486.77490.64485.5622.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved