Invesco QQQ Trust - QQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2024	503.16	500.73	500.73	503.2	496.56	17.04M
November 19, 2024	497.42	498.24	498.24	498.35	497.08	2.95M
November 18, 2024	498.13	499.5	499.5	499.62	496.73	6.44M
November 15, 2024	502.94	499.01	499.01	503.31	498.35	13.29M
November 14, 2024	511.91	510.39	510.39	512.79	509.09	9.66M
November 13, 2024	512.4	511.6	511.6	513.04	511.6	2.77M
November 12, 2024	513.77	514.02	514.02	514.4	512.93	1.87M
November 11, 2024	515.37	512.74	512.74	515.58	512.43	4.17M
November 08, 2024	513.04	513.73	513.73	514.16	512.42	7.67M
November 07, 2024	508.4	512.11	512.11	512.22	508.34	9.87M
November 06, 2024	500.56	501.83	501.83	503.79	499.6	15.17M
November 05, 2024	487.61	492.34	492.34	492.88	487.52	11.7M
November 04, 2024	486.82	484.72	484.72	489.38	484.25	10.28M
November 01, 2024	485.5	487.78	487.78	488.22	485.21	5.21M
October 31, 2024	492.38	484.78	484.78	492.43	484.18	23.95M
October 30, 2024	499.39	499.67	499.67	499.8	496.6	5.89M
October 29, 2024	495.72	495.9	495.9	496.46	493.85	3.62M
October 28, 2024	498.46	498.43	498.43	498.52	498.39	838,328
October 25, 2024	495.14	499.87	499.87	500.28	495.13	11.57M
October 24, 2024	492.11	492.32	492.32	493	489.44	20.86M
October 23, 2024	493.58	493.64	493.64	493.64	493.57	745,870
October 22, 2024	492.73	494.94	494.94	495.5	491.97	6.79M
October 21, 2024	493.25	493.43	493.43	496.23	491.31	13.16M
October 18, 2024	494.06	494.67	494.67	495.44	493.3	6.73M
October 17, 2024	496.44	492.4	492.4	496.49	491.54	10.2M
October 16, 2024	491.18	490.84	490.84	491.69	487.57	18.88M
October 15, 2024	497.83	492.65	492.65	498.5	490.56	10.21M
October 14, 2024	495.77	496.63	496.63	496.96	495.54	2.63M
October 11, 2024	490.74	490.7	490.7	490.75	490.65	791,101
October 10, 2024	490.85	492.62	492.62	492.84	489.53	9.72M
October 09, 2024	489	491.97	491.97	492.9	487.96	15.03M
October 08, 2024	484.66	487.66	487.66	488.65	483.85	13.45M
October 07, 2024	485.39	485.43	485.43	486.57	484.25	9.28M
October 04, 2024	487.45	483.54	483.54	487.71	482.39	14.9M
October 03, 2024	479.74	480.95	480.95	484.55	479.37	10.01M
October 02, 2024	480.36	479.69	479.69	480.92	477.74	3.9M
October 01, 2024	487.7	480.62	480.62	488	477.4	22.05M
September 30, 2024	485.77	485.77	485.77	485.77	485.77	886,257
September 27, 2024	490.5	486.77	486.77	490.64	485.56	22.21M
September 26, 2024	493.4	493.64	493.64	493.64	493.4	1.66M
September 25, 2024	484.74	486.03	486.03	487.79	484.68	8.36M
September 24, 2024	484.46	481.97	481.97	484.89	480.17	7.59M
September 23, 2024	482.95	483.16	483.16	483.67	481.87	4.6M
September 20, 2024	482.49	481.06	481.06	483.63	478.3	15.93M
September 19, 2024	482.61	483.4	483.4	483.55	480.49	10.95M
September 18, 2024	474.7	473.74	473.74	474.83	472.74	5.84M
September 17, 2024	476.29	473.37	473.37	477.6	471.53	18.41M
September 16, 2024	473.19	471.52	471.52	473.25	470.53	2.49M
September 13, 2024	472.48	475.22	475.22	475.5	472.25	8.59M
September 12, 2024	468.65	467.17	467.17	469.33	467.07	4.39M
September 11, 2024	459.91	460.19	460.19	460.38	451.28	25.79M
September 10, 2024	456.24	454.64	454.64	457.82	452.23	15.58M
September 09, 2024	453.06	453.4	453.4	455.24	449.82	16.07M
September 06, 2024	460.33	457.67	457.67	461.22	456.37	6.99M
September 05, 2024	458.97	461.38	461.38	465.36	458.97	13.37M
September 04, 2024	458.67	461.84	461.84	464.45	457.77	16.24M
September 03, 2024	473.2	465	465	473.3	464.84	22.79M
August 30, 2024	475.04	472.95	472.95	476.73	470.51	20.37M
August 29, 2024	473.28	476.57	476.57	477.93	472.78	16.16M
August 28, 2024	476.29	469.7	469.7	477.02	469.33	10.38M

Invesco QQQ Trust (QQQ) NASDAQ