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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	620.57	621.42	621.42	622.72	617.52	39.99M
November 10, 2025	618.89	623.22	623.22	624.26	616.9	52.38M
November 07, 2025	608.31	609.85	609.85	609.91	598.67	77.51M
November 06, 2025	621.8	611.68	611.68	622.04	610.31	68.56M
November 05, 2025	618.49	623.3	623.3	626.59	617.21	44.86M
November 04, 2025	623.28	619.25	619.25	626.95	618.46	61.4M
November 03, 2025	635.12	632.1	632.1	635.82	629.86	35.1M
October 31, 2025	634.17	629.07	629.07	634.2	626.69	63.87M
October 30, 2025	632.17	626.05	626.05	633.5	625.94	58.76M
October 29, 2025	635.59	635.77	635.77	637.01	630.25	64.86M
October 28, 2025	630.36	632.92	632.92	634.68	629.25	57.5M
October 27, 2025	624.52	628.09	628.09	628.55	624.03	50.8M
October 24, 2025	615.99	617.02	617.02	618.41	615.14	44.92M
October 23, 2025	604.9	610.6	610.6	611.37	604.55	38.09M
October 22, 2025	610.82	605.49	605.49	611.41	599.74	58.94M
October 21, 2025	611.63	611.39	611.39	612.72	609.33	41.62M
October 20, 2025	607.14	611.54	611.56	612.8	607.07	43.47M
October 17, 2025	597.95	603.93	603.93	605.51	596.37	69.1M
October 16, 2025	605.11	599.99	599.99	608.31	595.5	67.78M
October 15, 2025	604.01	602.22	602.22	606.7	595.93	60.19M
October 14, 2025	595.19	597.94	597.94	602.69	590.13	64.5M
October 13, 2025	599.68	602.01	602.01	602.95	597.23	65.13M
October 10, 2025	611.41	589.53	589.53	613.18	589.1	86.05M
October 09, 2025	611.48	610.7	610.72	611.61	607.48	44.68M
October 08, 2025	605.3	611.45	611.45	611.74	605.29	46.21M
October 07, 2025	609.02	604.49	604.49	609.71	603.05	53.63M
October 06, 2025	608.45	607.71	607.71	609.36	605.97	41.19M
October 03, 2025	606.58	603.16	603.16	607.32	601.39	43.89M
October 02, 2025	607.06	605.72	605.72	607.12	602.93	37.39M
October 01, 2025	597.86	603.28	603.28	603.79	596.34	43.81M
September 30, 2025	598.42	600.33	600.33	600.71	596.1	43.8M
September 29, 2025	599.11	598.73	598.73	602.05	597.41	45.2M
September 26, 2025	594.35	595.97	595.97	596.3	591.06	54.19M
September 25, 2025	592.2	593.53	593.53	595.12	588.5	69.43M
September 24, 2025	599.57	596.1	596.1	599.9	593.37	48.26M
September 23, 2025	602.35	598.19	598.19	602.57	596.99	58.34M
September 22, 2025	597.74	602.2	602.2	602.87	597.74	56.66M
September 19, 2025	597.29	599.45	599.45	600.05	595.85	52.85M
September 18, 2025	594.91	595.37	595.37	598.13	592.96	56.71M
September 17, 2025	591.1	589.94	589.94	591.75	584.37	66.68M
September 16, 2025	592.61	591.17	591.17	592.86	590.49	34.73M
September 15, 2025	588.44	591.68	591.68	591.79	588.29	43.81M
September 12, 2025	585.02	586.66	586.66	587.86	584.1	48.76M
September 11, 2025	583.23	584.09	584.09	584.88	581.62	42.47M
September 10, 2025	583.69	580.7	580.7	583.74	578.55	46.96M
September 09, 2025	579.67	580.46	580.46	580.92	577.04	40.09M
September 08, 2025	578.5	578.87	578.87	580.84	577.77	44.55M
September 05, 2025	578.43	576.06	576.06	581.12	571.54	67.84M
September 04, 2025	570.74	575.26	575.26	575.58	569.03	43.44M
September 03, 2025	569.23	570.07	570.07	571.7	566.73	53.37M
September 02, 2025	561.33	565.62	565.62	565.94	559.55	64.28M
August 29, 2025	574.64	570.4	570.4	575.03	568.54	53.01M
August 28, 2025	574.11	577.08	577.08	578	572.46	45.84M
August 27, 2025	571.62	573.49	573.49	574.41	570.37	33.82M
August 26, 2025	569.83	572.61	572.61	572.92	568.8	32.57M
August 25, 2025	570.4	570.32	570.32	573.29	569.16	33.64M
August 22, 2025	564.67	571.99	571.99	573.99	563.28	48.76M
August 21, 2025	564.35	563.28	563.28	566.49	560.98	46.02M
August 20, 2025	568.33	565.89	565.89	568.45	558.84	73M
August 19, 2025	576.39	569.28	569.28	576.56	568.25	52.23M

Invesco QQQ Trust, Series 1 (QQQ) NASDAQ