Invesco QQQ Trust (QQQ) NASDAQ

508.70

+0.53(+0.10%)

Updated at March 03 12:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 28, 2025500.13508.1508.1508.78496.9346.81M
February 27, 2025518.13500.27500.27519.07500.0550.88M
February 26, 2025515.53514.56514.56519.66511.3730.94M
February 25, 2025519.24513.32513.32519.32509.4447.19M
February 24, 2025527.88519.87519.87529.07519.5338.13M
February 21, 2025538.38526.08526.08538.4525.7147.04M
February 20, 2025538.73537.23537.23539.1532.4625.83M
February 19, 2025538.57539.52539.52540.81536.4619.09M
February 18, 2025539.73539.37539.37540536.0419.7M
February 14, 2025536.01538.15538.15538.84535.6717.35M
February 13, 2025529.98535.9535.9536.22529.1928.67M
February 12, 2025522.3528.3528.3529.19521.9524.38M
February 11, 2025525.96527.99527.99529.92525.8318.98M
February 10, 2025527.22529.25529.25530.36526.7520.85M
February 07, 2025530.14522.92522.92532.1522.1929.61M
February 06, 2025527.36529.6529.6529.81525.7419.43M
February 05, 2025521.82526.85526.85527.01520.6221.13M
February 04, 2025518.63524.47524.47525.11518.2326.05M
February 03, 2025513.47518.11518.11520.85511.0540.58M
January 31, 2025526.92522.29522.29531.52521.1938.85M
January 30, 2025523.71523.05523.05526.1518.2127.43M
January 29, 2025522.46520.83520.83522.59516.926.65M
January 28, 2025515.22521.81521.81523511.7833.19M
January 27, 2025511514.21514.21517.99510.1560.77M
January 24, 2025533.02529.63529.63533.79528.1519.88M
January 23, 2025529.04532.64532.64532.76528.4523.1M
January 22, 2025529.57531.51531.51533.82529.2633.59M
January 21, 2025524.48524.8524.8525.97520.0623.63M
January 17, 2025522.85521.74521.74524.07513.1151.84M
January 16, 2025518.98513.08513.08519.06512.9528.23M
January 15, 2025513.03516.7516.7517.85511.4634.96M
January 14, 2025508.74505.08505.08510.16501.5933.74M
January 13, 2025501.2505.56505.56506.02499.731.69M
January 10, 2025511.48507.19507.19511.58503.9240.53M
January 08, 2025515.08515.27515.27516.92510.5730.78M
January 07, 2025525.59515.18515.18525.99513.2836.69M
January 06, 2025524.02524.54524.54527.92522.0336.11M
January 03, 2025513.35518.58518.58519.65512.5329.06M
January 02, 2025514.3510.23510.23516.64505.7136.39M
December 31, 2024516.9511.23511.23517.66510.2629.12M
December 30, 2024515.51515.61515.61519.36511.8334.58M
December 27, 2024526.01522.56522.56526.45517.8633.84M
December 26, 2024528.32529.6529.6531.24526.3119.14M
December 24, 2024524.83529.96529.96530.05524.1917.56M
December 23, 2024519.55522.87522.87523.25516.1329.67M
December 20, 2024510.44518.66517.83524.82509.2960.53M
December 19, 2024521.19514.17513.34521.76513.8346.44M
December 18, 2024535.15516.47515.64536.88515.0154.7M
December 17, 2024536.36535.8534.94537.48534.1328.58M
December 16, 2024533.08538.17537.3539.1553331.98M
December 13, 2024530.46530.53529.68533.17527.328.78M
December 12, 2024527.68526.5525.65528.96526.0223.58M
December 11, 2024525529.92529.07530.61524.5932.17M
December 10, 2024523.62520.6519.76525.38519.1624.35M
December 09, 2024525.55522.38521.54526.35521.2220.67M
December 06, 2024522.48526.48525.63526.72522.3523.76M
December 05, 2024523.31521.81520.97524.04521.4218.17M
December 04, 2024520.32523.26522.42523.52519.626.09M
December 03, 2024513.95516.87516.04517.15513.3718.6M
December 02, 2024511.01515.29514.46516.26510.6225.15M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved