Invesco QQQ Trust, Series 1 - QQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	607.54	614.32	614.32	616.46	605.07	55.56M
February 06, 2026	600.2	609.72	609.72	611.41	598.77	71.96M
February 05, 2026	600.21	597.27	597.27	604.81	594.81	82.06M
February 04, 2026	615.02	605.75	605.75	615.1	600.47	79.41M
February 03, 2026	628.24	616.47	616.47	629.98	610.96	74.81M
February 02, 2026	618.7	626.14	626.14	628.49	618.66	48.38M
January 30, 2026	625.72	621.57	621.57	628.26	619.3	61.07M
January 29, 2026	632.58	629.43	629.43	633.67	618.27	74.7M
January 28, 2026	635.46	633.22	633.22	636.6	631.81	48.1M
January 27, 2026	628.9	631.09	631.09	632.04	627.34	35.64M
January 26, 2026	623.19	625.46	625.46	627.61	622.12	35.55M
January 23, 2026	619.69	622.8	622.8	625.4	618.65	41.16M
January 22, 2026	622.35	620.75	620.75	622.46	617.78	40.01M
January 21, 2026	609.47	616.28	616.28	620.42	607.86	76.14M
January 20, 2026	610.53	608.06	608.06	615.05	607.05	79.69M
January 16, 2026	625.53	621.26	621.26	626.08	618.88	58.48M
January 15, 2026	626.63	621.62	621.62	630	620.79	51.7M
January 14, 2026	622.22	619.55	619.55	623.45	614.56	69.41M
January 13, 2026	627.24	626.22	626.22	629.47	623.7	40.98M
January 12, 2026	622.31	627.17	627.17	628.85	622.26	36.62M
January 09, 2026	621.39	626.7	626.7	627.89	619.06	45.2M
January 08, 2026	623.03	620.47	620.47	623.42	617.8	49.69M
January 07, 2026	623.04	624.18	624.18	627.94	622.56	42.8M
January 06, 2026	619.22	623.63	623.63	624.01	618.55	40.59M
January 05, 2026	619.32	617.99	617.99	620.81	616.72	45.09M
January 02, 2026	620.06	613.12	613.12	622.85	610.15	61.39M
December 31, 2025	619.61	614.82	614.82	619.96	614.73	32.83M
December 30, 2025	619.84	619.43	619.43	622.18	619.22	30.45M
December 29, 2025	620.1	620.87	620.87	622.78	618.73	32.18M
December 26, 2025	624.68	623.88	623.88	625.52	623.14	26.24M
December 24, 2025	622.03	623.93	623.93	624.26	621.72	16.5M
December 23, 2025	618.16	622.21	622.21	622.4	617.78	37.91M
December 22, 2025	621.35	619.21	619.21	621.65	617.77	43.3M
December 19, 2025	611.95	617.05	617.05	617.62	611.87	55.13M
December 18, 2025	609.76	609.13	609.13	612.93	606.92	72.48M
December 17, 2025	613.06	600.52	600.52	613.65	600.34	64.91M
December 16, 2025	608.27	611.88	611.88	613.51	606.91	50.42M
December 15, 2025	618.37	610.54	610.54	618.42	609.32	48.61M
December 12, 2025	622.08	613.62	613.62	623.54	611.36	74.53M
December 11, 2025	623.82	625.61	625.61	625.78	617.72	54.68M
December 10, 2025	623.84	627.7	627.7	629.18	620.99	50.59M
December 09, 2025	624.02	625.03	625.03	625.88	621.54	34.82M
December 08, 2025	627.15	624.28	624.28	628.84	621.69	41.93M
December 05, 2025	624.37	625.48	625.48	628.92	623.71	49.96M
December 04, 2025	624.93	622.94	622.94	624.93	619.54	46.63M
December 03, 2025	619.62	623.52	623.52	624.22	618.04	45.16M
December 02, 2025	619.46	622	622	623.75	617.59	53.53M
December 01, 2025	613.63	617.17	617.17	619.44	612.52	39.41M
November 28, 2025	616.11	619.25	619.25	619.32	615.42	23M
November 26, 2025	612.51	614.27	614.27	616.19	610.39	41.83M
November 25, 2025	603.51	608.89	608.89	610.26	597.32	56.98M
November 24, 2025	595.28	605.16	605.16	606.68	595.16	58.68M
November 21, 2025	587.47	590.16	590.16	596.98	580.74	98.35M
November 20, 2025	611.62	585.67	585.67	614.03	584.75	115.94M
November 19, 2025	597.07	599.87	599.87	606.16	594.59	69.95M
November 18, 2025	599.62	596.31	596.31	602.31	591.34	81.79M
November 17, 2025	606.28	603.65	603.65	612.48	599.98	60.41M
November 14, 2025	599.55	608.86	608.86	613.35	597.17	79.17M
November 13, 2025	617.54	608.4	608.4	618.12	606.09	69.82M
November 12, 2025	624.84	621.07	621.07	624.86	617.81	44.57M

Invesco QQQ Trust, Series 1 (QQQ) NASDAQ