Invesco QQQ Trust (QQQ) NASDAQ

546.99

-4.65(-0.84%)

Updated at July 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 2025549.75546.99546.99550.71544.6653.41M
June 30, 2025551.26551.64551.64552.8549.0145.13M
June 27, 2025547.2548.09548.09549.98544.5456.65M
June 26, 2025543.35546.22546.22546.67541.5243.1M
June 25, 2025542.06541.16541.16543.31539.3843.89M
June 24, 2025536.94539.78539.78540.7536.2742.86M
June 23, 2025526.78531.65531.72532.16523.6549.47M
June 20, 2025532.15526.68526.68533.55524.8954.73M
June 18, 2025530.08528.97528.97532.55527.4341.53M
June 17, 2025531.71529.04529.04533.33527.9241.29M
June 16, 2025530.5534.29534.29535.37530.4536.73M
June 13, 2025527.68526.96526.96531.87525.7355.53M
June 12, 2025531.09533.66533.66534.64530.8433.64M
June 11, 2025535.62532.41532.41536.78530.1153.1M
June 10, 2025531.17534.21534.21534.9528.8940.38M
June 09, 2025530.09530.7530.7532.33529.0132.88M
June 06, 2025530529.92529.92531.8528.2141.9M
June 05, 2025530.18524.79524.79533.05522.7557.82M
June 04, 2025528.01528.77528.77529.84525.9740.74M
June 03, 2025523.6527.37527.37528.73522.7341.33M
June 02, 2025517.24523.21523.21523.45515.9744.76M
May 30, 2025519.52519.11519.11520.68511.9365.48M
May 29, 2025526.33520.09520.09526.48517.3257.26M
May 28, 2025522.19518.91518.91523.68518.443.43M
May 27, 2025516.15521.22521.22521.71514.5946.49M
May 23, 2025506.18509.24509.24511.84505.5858.17M
May 22, 2025513.66514514517.71512.353.49M
May 21, 2025516.27513.04513.06523511.2470.42M
May 20, 2025519.47520.26520.26520.92516.7238.72M
May 19, 2025514.24522.01522.01522.53514.2452M
May 16, 2025520.66521.51521.51521.7517.146.83M
May 15, 2025516.53519.16519.16521.93515.1743.45M
May 14, 2025516.72518.42518.42519.23515.7541.91M
May 13, 2025509.16516.98516.98517.39508.4247.07M
May 12, 2025506.99507.85507.85507.89501.4842.58M
May 09, 2025490.21487.97487.97491.54486.227.77M
May 08, 2025488.53488.29488.29492.7484.1738.87M
May 07, 2025482.08483.32483.32485.8476.7836.78M
May 06, 2025479.56481.41481.41485.05478.1930.95M
May 05, 2025484.6485.93485.93489.03484.126.96M
May 02, 2025486.54488.83488.83490.91484.8338.19M
May 01, 2025483.41481.68481.68487.18480.7441.74M
April 30, 2025467.13475.47475.47477.2462.4344.45M
April 29, 2025470.26476.12476.12476.42469.5926.66M
April 28, 2025473.02473.25473.25474.81466.0429.8M
April 25, 2025467.19471.53471.53473.07465.3934.29M
April 24, 2025456.48467.35467.35467.47455.8338.72M
April 23, 2025458.23454.56454.38463.38452.8954.32M
April 22, 2025438.82444.48444.48447.58437.6249.19M
April 21, 2025438.23433.11433.11439.08427.9343.13M
April 17, 2025447.17444.1444.1447.75441.3644.18M
April 16, 2025448.96442.03442.03452.58437.7740.46M
April 15, 2025458.54457.99457.99462.38456.1533.19M
April 14, 2025464.46457.48457.48465.05452.6342.31M
April 11, 2025444.65454.4454.4455.79441.3351.67M
April 10, 2025453.56446.15446.15455.59432.63106.65M
April 09, 2025415.59466466467.76415.45139.05M
April 08, 2025438.16416.06416.06443.14409.8493.49M
April 07, 2025408.66423.69423.69443.14402.39159.98M
April 04, 2025438.01422.67422.67440.35422.67111.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved