Invesco QQQ Trust - QQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	522.94	522.1	522.1	524.07	518.91	23.45M
January 16, 2025	519.01	518.27	518.27	519.06	515.2	8.71M
January 15, 2025	513.04	514.84	514.84	516.72	511.46	14.99M
January 14, 2025	508.78	508.73	508.73	510.16	506.26	7.97M
January 13, 2025	501.2	501.67	501.67	503.99	499.7	15.7M
January 10, 2025	511.48	505.73	505.73	511.58	503.92	11.33M
January 08, 2025	515.08	515	515	516.29	512.1	9.1M
January 07, 2025	525.59	523.88	523.88	525.99	523.3	2.27M
January 06, 2025	523.98	523.9	523.9	524.05	523.83	2.01M
January 03, 2025	513.35	515.58	515.58	516.73	512.53	9.88M
January 02, 2025	514.36	514.35	514.35	514.36	514.33	1.26M
December 31, 2024	516.9	514.37	514.37	517.66	512.86	9.43M
December 30, 2024	515.51	515.42	515.42	515.94	511.83	12.49M
December 27, 2024	526.01	518.45	518.45	526.43	518.15	7.97M
December 26, 2024	528.32	528.13	528.13	529.54	526.31	4.54M
December 24, 2024	524.83	529.96	529.96	530.04	524.19	17.05M
December 23, 2024	519.5	519.53	519.53	519.61	519.5	1.3M
December 20, 2024	510.44	523.51	523.51	524.82	509.3	35.16M
December 19, 2024	521.19	519.15	519.15	521.76	516.09	19.5M
December 18, 2024	535.15	535.82	535.82	536.88	533.46	6.64M
December 17, 2024	536.36	535.3	535.3	537.08	534.13	8.56M
December 16, 2024	533.08	533.86	533.86	534	533	2.5M
December 13, 2024	530.46	528.4	528.4	533.17	527.3	13.78M
December 12, 2024	527.68	528.28	528.28	528.42	526.02	6.65M
December 11, 2024	525	527.61	527.61	528.52	524.6	10.61M
December 10, 2024	523.62	525.13	525.13	525.38	522.94	4.41M
December 09, 2024	525.55	523.36	523.36	526.35	522.98	5.64M
December 06, 2024	522.48	523.5	523.5	523.63	522.35	1.83M
December 05, 2024	523.31	522.45	522.45	524.04	521.77	11.43M
December 04, 2024	520.32	521.44	521.44	522.1	519.62	13.05M
December 03, 2024	513.95	516.87	516.87	517.15	513.37	16.67M
December 02, 2024	511.01	511.04	511.04	511.06	510.89	789,853
November 29, 2024	505.93	509.74	509.74	510.34	505.31	15.31M
November 27, 2024	508.17	503.39	503.39	508.17	503.17	6.79M
November 26, 2024	508.08	509.04	509.04	510.14	507.64	11.61M
November 25, 2024	509.9	507.98	507.98	511.45	506.44	8.74M
November 22, 2024	504.42	505.02	505.02	506.53	502.78	15.78M
November 21, 2024	506.24	504.54	504.54	506.96	497.56	25.29M
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

Invesco QQQ Trust (QQQ) NASDAQ