Invesco QQQ Trust, Series 1 (QQQ) NASDAQ

622.00

+4.83001(+0.78%)

Updated at December 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 02, 2025619.46622622623.75617.5953.53M
December 01, 2025613.63617.17617.17619.44612.5239.41M
November 28, 2025616.11619.25619.25619.32615.4223M
November 26, 2025612.51614.27614.27616.19610.3941.83M
November 25, 2025603.51608.89608.89610.26597.3256.98M
November 24, 2025595.28605.16605.16606.68595.1658.68M
November 21, 2025587.47590.16590.16596.98580.7498.35M
November 20, 2025611.62585.67585.67614.03584.75115.94M
November 19, 2025597.07599.87599.87606.16594.5969.95M
November 18, 2025599.62596.31596.31602.31591.3481.79M
November 17, 2025606.28603.65603.65612.48599.9860.41M
November 14, 2025599.55608.86608.86613.35597.1779.17M
November 13, 2025617.54608.4608.4618.12606.0969.82M
November 12, 2025624.84621.07621.07624.86617.8144.57M
November 11, 2025620.57621.42621.42622.72617.5239.99M
November 10, 2025618.89623.22623.22624.26616.952.38M
November 07, 2025608.31609.85609.85609.91598.6777.51M
November 06, 2025621.8611.68611.68622.04610.3168.56M
November 05, 2025618.49623.3623.3626.59617.2144.86M
November 04, 2025623.28619.25619.25626.95618.4661.4M
November 03, 2025635.12632.1632.1635.82629.8635.1M
October 31, 2025634.17629.07629.07634.2626.6963.87M
October 30, 2025632.17626.05626.05633.5625.9458.76M
October 29, 2025635.59635.77635.77637.01630.2564.86M
October 28, 2025630.36632.92632.92634.68629.2557.5M
October 27, 2025624.52628.09628.09628.55624.0350.8M
October 24, 2025615.99617.02617.02618.41615.1444.92M
October 23, 2025604.9610.6610.6611.37604.5538.09M
October 22, 2025610.82605.49605.49611.41599.7458.94M
October 21, 2025611.63611.39611.39612.72609.3341.62M
October 20, 2025607.14611.54611.56612.8607.0743.47M
October 17, 2025597.95603.93603.93605.51596.3769.1M
October 16, 2025605.11599.99599.99608.31595.567.78M
October 15, 2025604.01602.22602.22606.7595.9360.19M
October 14, 2025595.19597.94597.94602.69590.1364.5M
October 13, 2025599.68602.01602.01602.95597.2365.13M
October 10, 2025611.41589.53589.53613.18589.186.05M
October 09, 2025611.48610.7610.72611.61607.4844.68M
October 08, 2025605.3611.45611.45611.74605.2946.21M
October 07, 2025609.02604.49604.49609.71603.0553.63M
October 06, 2025608.45607.71607.71609.36605.9741.19M
October 03, 2025606.58603.16603.16607.32601.3943.89M
October 02, 2025607.06605.72605.72607.12602.9337.39M
October 01, 2025597.86603.28603.28603.79596.3443.81M
September 30, 2025598.42600.33600.33600.71596.143.8M
September 29, 2025599.11598.73598.73602.05597.4145.2M
September 26, 2025594.35595.97595.97596.3591.0654.19M
September 25, 2025592.2593.53593.53595.12588.569.43M
September 24, 2025599.57596.1596.1599.9593.3748.26M
September 23, 2025602.35598.19598.19602.57596.9958.34M
September 22, 2025597.74602.2602.2602.87597.7456.66M
September 19, 2025597.29599.45599.45600.05595.8552.85M
September 18, 2025594.91595.37595.37598.13592.9656.71M
September 17, 2025591.1589.94589.94591.75584.3766.68M
September 16, 2025592.61591.17591.17592.86590.4934.73M
September 15, 2025588.44591.68591.68591.79588.2943.81M
September 12, 2025585.02586.66586.66587.86584.148.76M
September 11, 2025583.23584.09584.09584.88581.6242.47M
September 10, 2025583.69580.7580.7583.74578.5546.96M
September 09, 2025579.67580.46580.46580.92577.0440.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved