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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	608.95	607.68	607.68	612.43	605.05	58.32M
March 10, 2026	607.78	607.77	607.77	613.29	605.42	60.88M
March 09, 2026	594.23	607.76	607.76	609.27	591.33	91.72M
March 06, 2026	600.34	599.75	599.75	605.99	598.37	83.95M
March 05, 2026	607.45	608.95	608.95	612.76	602.26	86.13M
March 04, 2026	604.16	610.75	610.75	612.88	603.43	69.32M
March 03, 2026	596.32	601.86	601.86	603.96	591.87	92.41M
March 02, 2026	598.86	608.09	608.09	609.92	597.99	75.26M
February 27, 2026	602.95	607.36	607.36	608.32	602.19	64.8M
February 26, 2026	615.49	609.32	609.32	615.53	603.98	91.35M
February 25, 2026	611.09	616.42	616.42	616.8	611	51.27M
February 24, 2026	602.05	607.84	607.84	608.99	599.74	51.87M
February 23, 2026	606.63	601.41	601.41	608.01	599.05	60.89M
February 20, 2026	600.11	608.81	608.81	610.35	599.23	72.13M
February 19, 2026	602.81	603.48	603.48	605.82	600.75	58.72M
February 18, 2026	602.11	605.79	605.79	609.77	600.72	62.68M
February 17, 2026	598.38	601.3	601.3	603.95	593.34	68.04M
February 13, 2026	600.23	601.75	601.75	606.47	596.42	64.93M
February 12, 2026	614.7	600.64	600.64	615.81	599.57	77.18M
February 11, 2026	616.4	612.98	612.98	617.52	607.69	55.49M
February 10, 2026	615.3	611.49	611.49	615.3	611.02	51.6M
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

Invesco QQQ Trust, Series 1 (QQQ) NASDAQ