Invesco QQQ Trust (QQQ) NASDAQ

519.72

+1.04(+0.20%)

Updated at May 15 12:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 14, 2025516.72518.42518.42519.23515.7541.91M
May 13, 2025509.16516.98516.98517.39508.4247.07M
May 12, 2025506.99507.85507.85507.89501.4842.58M
May 09, 2025490.21487.97487.97491.54486.227.77M
May 08, 2025488.53488.29488.29492.7484.1738.87M
May 07, 2025482.08483.32483.32485.8476.7836.78M
May 06, 2025479.56481.41481.41485.05478.1930.95M
May 05, 2025484.6485.93485.93489.03484.126.96M
May 02, 2025486.54488.83488.83490.91484.8338.19M
May 01, 2025483.41481.68481.68487.18480.7441.74M
April 30, 2025467.13475.47475.47477.2462.4344.45M
April 29, 2025470.26476.12476.12476.42469.5926.66M
April 28, 2025473.02473.25473.25474.81466.0429.8M
April 25, 2025467.19471.53471.53473.07465.3934.29M
April 24, 2025456.48467.35467.35467.47455.8338.72M
April 23, 2025458.23454.56454.38463.38452.8954.32M
April 22, 2025438.82444.48444.48447.58437.6249.19M
April 21, 2025438.23433.11433.11439.08427.9343.13M
April 17, 2025447.17444.1444.1447.75441.3644.18M
April 16, 2025448.96442.03442.03452.58437.7740.46M
April 15, 2025458.54457.99457.99462.38456.1533.19M
April 14, 2025464.46457.48457.48465.05452.6342.31M
April 11, 2025444.65454.4454.4455.79441.3351.67M
April 10, 2025453.56446.15446.15455.59432.63106.65M
April 09, 2025415.59466466467.76415.45139.05M
April 08, 2025438.16416.06416.06443.14409.8493.49M
April 07, 2025408.66423.69423.69443.14402.39159.98M
April 04, 2025438.01422.67422.67440.35422.67111.22M
April 03, 2025456.39450.64450.64460.07450.1865.26M
April 02, 2025466.12476.15476.15479.56465.8640.58M
April 01, 2025467.3472.7472.7473.63464.4240.08M
March 31, 2025461.95468.79468.79469.85457.3549.17M
March 28, 2025479.81468.94468.94480.52468.0545.57M
March 27, 2025482.41481.62481.62486.58480.2532.74M
March 26, 2025492.33484.61484.61493.15482.8229.4M
March 25, 2025491.39493.46493.46493.62490.4225.25M
March 24, 2025487.74490.66490.66491.47484.433.27M
March 21, 2025474.06481.01481.01481.6472.9138.26M
March 20, 2025476.88479.26479.26484.55476.1836.43M
March 19, 2025476.81480.89480.89485.33474.8739.11M
March 18, 2025479.41474.62474.62479.61472.4137.76M
March 17, 2025479.61482.77482.77485.84477.841.27M
March 14, 2025473.73479.66479.66480.56473.1242.73M
March 13, 2025476.15467.62467.62476.28466.4339.7M
March 12, 2025479.16476.92476.92481.06471.7946.14M
March 11, 2025472.16471.62471.62478.81467.0164.9M
March 10, 2025483.45472.73472.73483.97468.6674.82M
March 07, 2025487.16491.79491.79493.28480.5354.48M
March 06, 2025493.69488.2488.2498.58486.256.4M
March 05, 2025496.2502.01502.01503.63491.2645.59M
March 04, 2025494.17495.55495.55503.69487.7463.97M
March 03, 2025511.52497.05497.05513.04493.5843.3M
February 28, 2025500.13508.1508.1508.78496.9346.81M
February 27, 2025518.13500.27500.27519.07500.0550.88M
February 26, 2025515.53514.56514.56519.66511.3730.94M
February 25, 2025519.24513.32513.32519.32509.4447.19M
February 24, 2025527.88519.87519.87529.07519.5338.13M
February 21, 2025538.38526.08526.08538.4525.7147.04M
February 20, 2025538.73537.23537.23539.1532.4625.83M
February 19, 2025538.57539.52539.52540.81536.4619.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved