Invesco QQQ Trust, Series 1 (QQQ) NASDAQ

608.45

+1.16(+0.19%)

Updated at March 02 01:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 2026602.95607.36607.36608.32602.1964.8M
February 26, 2026615.49609.32609.32615.53603.9891.35M
February 25, 2026611.09616.42616.42616.861151.27M
February 24, 2026602.05607.84607.84608.99599.7451.87M
February 23, 2026606.63601.41601.41608.01599.0560.89M
February 20, 2026600.11608.81608.81610.35599.2372.13M
February 19, 2026602.81603.48603.48605.82600.7558.72M
February 18, 2026602.11605.79605.79609.77600.7262.68M
February 17, 2026598.38601.3601.3603.95593.3468.04M
February 13, 2026600.23601.75601.75606.47596.4264.93M
February 12, 2026614.7600.64600.64615.81599.5777.18M
February 11, 2026616.4612.98612.98617.52607.6955.49M
February 10, 2026615.3611.49611.49615.3611.0251.6M
February 09, 2026607.54614.32614.32616.46605.0755.56M
February 06, 2026600.2609.72609.72611.41598.7771.96M
February 05, 2026600.21597.27597.27604.81594.8182.06M
February 04, 2026615.02605.75605.75615.1600.4779.41M
February 03, 2026628.24616.47616.47629.98610.9674.81M
February 02, 2026618.7626.14626.14628.49618.6648.38M
January 30, 2026625.72621.57621.57628.26619.361.07M
January 29, 2026632.58629.43629.43633.67618.2774.7M
January 28, 2026635.46633.22633.22636.6631.8148.1M
January 27, 2026628.9631.09631.09632.04627.3435.64M
January 26, 2026623.19625.46625.46627.61622.1235.55M
January 23, 2026619.69622.8622.8625.4618.6541.16M
January 22, 2026622.35620.75620.75622.46617.7840.01M
January 21, 2026609.47616.28616.28620.42607.8676.14M
January 20, 2026610.53608.06608.06615.05607.0579.69M
January 16, 2026625.53621.26621.26626.08618.8858.48M
January 15, 2026626.63621.62621.62630620.7951.7M
January 14, 2026622.22619.55619.55623.45614.5669.41M
January 13, 2026627.24626.22626.22629.47623.740.98M
January 12, 2026622.31627.17627.17628.85622.2636.62M
January 09, 2026621.39626.7626.7627.89619.0645.2M
January 08, 2026623.03620.47620.47623.42617.849.69M
January 07, 2026623.04624.18624.18627.94622.5642.8M
January 06, 2026619.22623.63623.63624.01618.5540.59M
January 05, 2026619.32617.99617.99620.81616.7245.09M
January 02, 2026620.06613.12613.12622.85610.1561.39M
December 31, 2025619.61614.82614.82619.96614.7332.83M
December 30, 2025619.84619.43619.43622.18619.2230.45M
December 29, 2025620.1620.87620.87622.78618.7332.18M
December 26, 2025624.68623.88623.88625.52623.1426.24M
December 24, 2025622.03623.93623.93624.26621.7216.5M
December 23, 2025618.16622.21622.21622.4617.7837.91M
December 22, 2025621.35619.21619.21621.65617.7743.3M
December 19, 2025611.95617.05617.05617.62611.8755.13M
December 18, 2025609.76609.13609.13612.93606.9272.48M
December 17, 2025613.06600.52600.52613.65600.3464.91M
December 16, 2025608.27611.88611.88613.51606.9150.42M
December 15, 2025618.37610.54610.54618.42609.3248.61M
December 12, 2025622.08613.62613.62623.54611.3674.53M
December 11, 2025623.82625.61625.61625.78617.7254.68M
December 10, 2025623.84627.7627.7629.18620.9950.59M
December 09, 2025624.02625.03625.03625.88621.5434.82M
December 08, 2025627.15624.28624.28628.84621.6941.93M
December 05, 2025624.37625.48625.48628.92623.7149.96M
December 04, 2025624.93622.94622.94624.93619.5446.63M
December 03, 2025619.62623.52623.52624.22618.0445.16M
December 02, 2025619.46622622623.75617.5953.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved