Invesco QQQ Trust, Series 1 (QQQ) NASDAQ

578.12

-9.7(-1.65%)

Updated at March 26 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 25, 2026589.14587.82587.82591.37585.6958.87M
March 24, 2026584.81583.98583.98587.93581.9354.86M
March 23, 2026590.52588588595.08585.9689M
March 20, 2026591.07582.06582.06591.15578.5484.38M
March 19, 2026589.53593.06593.06595.8587.0871.44M
March 18, 2026601.5594.9594.9603.15594.5654.24M
March 17, 2026603.14603.36603.36605.89601.8745.63M
March 16, 2026600.04600.38600.38603.85599.1247.66M
March 13, 2026599.73593.69593.69603.6592.5761.13M
March 12, 2026602.76597.26597.26604.14597.0571.15M
March 11, 2026608.95607.69607.69612.43605.0358.69M
March 10, 2026607.78607.77607.77613.29605.4263.31M
March 09, 2026594.23607.76607.76609.27591.3391.72M
March 06, 2026600.31599.75599.75606598.3386.3M
March 05, 2026607.4608.91608.91612.76602.2689.6M
March 04, 2026604.15610.75610.75612.88603.4369.32M
March 03, 2026596.32601.58601.58603.96591.8796.19M
March 02, 2026598.86608.09608.09609.92597.9975.26M
February 27, 2026602.98607.29607.29608.32602.1968.13M
February 26, 2026615.59609.24609.24615.59603.9896.18M
February 25, 2026611.07616.68616.68616.8361155.71M
February 24, 2026602.4607.87607.87608.99599.7355.02M
February 23, 2026606.61601.41601.41608.01599.0563.86M
February 20, 2026600.12608.810610.35599.2374.13M
February 19, 2026602.81603.470605.82600.7560.96M
February 18, 2026602.11605.790609.77600.7264.25M
February 17, 2026598.38601.30603.95593.3469.01M
February 13, 2026600.43601.920606.48596.4269.24M
February 12, 2026614.71600.640615.81599.5781.38M
February 11, 2026616.38613.110617.52607.6958.58M
February 10, 2026615.3611.470617.02611.0153.94M
February 09, 2026607.54614.320616.46605.0756.8M
February 06, 2026600.19609.650611.41598.7778.02M
February 05, 2026600.21597.030604.81594.7689.35M
February 04, 2026615.02605.750615.1600.4781.85M
February 03, 2026628.3616.520629.98610.9681.23M
February 02, 2026618.7626.140628.49618.6649.02M
January 30, 2026625.71621.870628.26619.365.65M
January 29, 2026632.65629.430633.67618.2779.94M
January 28, 2026635.46633.220636.6631.8150.69M
January 27, 2026628.91631.130632.04627.3439M
January 26, 2026623.21625.460627.61622.1235.98M
January 23, 2026619.73622.720625.4618.6543.65M
January 22, 2026622.35620.760622.46617.7842.25M
January 21, 2026609.47616.280620.42607.8679.84M
January 20, 2026610.53608.060615.05607.0581.99M
January 16, 2026625.5621.260626.08618.8861.06M
January 15, 2026626.6621.780630620.7553.93M
January 14, 2026622.24619.550623.45614.5672.6M
January 13, 2026627.27626.240629.47623.744.48M
January 12, 2026622.31627.170628.85622.2637.39M
January 09, 2026621.41626.650627.89619.0649.69M
January 08, 2026623.03620.470623.42617.850.44M
January 07, 2026623.04624.020627.94622.5644.88M
January 06, 2026619.23623.420624.02618.5443.14M
January 05, 2026619.32617.990620.81616.7246.83M
January 02, 2026620.06613.120622.85610.1561.86M
December 31, 2025619.65614.310619.96614.0540.75M
December 30, 2025619.84619.430622.18619.2231.23M
December 29, 2025620.1620.870622.78618.7332.46M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved