Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
438.27-7.10 (-1.59%)
At close: 04:00PM EDT
437.17 -1.10 (-0.25%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024441.10442.24436.88438.27438.2753,602,600
11 Apr 2024440.26446.33437.96445.37445.3745,474,600
10 Apr 2024437.00439.24436.28438.37438.3761,502,200
09 Apr 2024442.96443.24437.44442.23442.2339,521,600
08 Apr 2024441.41442.50439.20440.60440.6028,144,900
05 Apr 2024436.78443.17435.96440.47440.4754,723,000
04 Apr 2024446.33446.95435.11435.34435.3457,267,700
03 Apr 2024438.96444.00438.95442.10442.1039,949,800
02 Apr 2024440.08441.43438.03441.11441.1144,259,700
01 Apr 2024444.97447.53443.02444.95444.9538,729,000
28 Mar 2024444.78445.64443.65444.01444.0136,839,600
27 Mar 2024446.44446.54441.93444.83444.8341,359,200
26 Mar 2024446.30447.23443.09443.32443.3234,142,000
25 Mar 2024443.55446.26442.54444.76444.7627,789,200
22 Mar 2024445.35447.49444.49446.38446.3828,229,300
21 Mar 2024448.88449.34445.67445.87445.8739,345,700
20 Mar 2024439.78444.11438.06443.77443.7743,653,500
19 Mar 2024435.45438.98433.33438.57438.5743,004,100
18 Mar 2024438.73441.04437.24437.48437.4847,323,800
18 Mar 20240.573 Dividend
15 Mar 2024436.07438.87432.74433.92433.3573,038,800
14 Mar 2024441.50442.03436.39439.14438.5652,195,200
13 Mar 2024442.65442.67439.12440.25439.6737,928,700
12 Mar 2024439.73444.02436.46443.66443.0755,300,900
11 Mar 2024437.51438.66435.44437.39436.8145,860,000
08 Mar 2024445.81448.64438.34439.02438.4471,954,300
07 Mar 2024442.42446.72440.86445.45444.8644,526,700
06 Mar 2024440.32441.99436.89438.79438.2146,234,500
05 Mar 2024440.94440.95433.65436.05435.4757,917,100
04 Mar 2024445.61446.04443.77444.02443.4334,325,700
01 Mar 2024439.90446.58439.84445.61445.0243,809,200
29 Feb 2024438.23440.09435.02439.00438.4242,495,200
28 Feb 2024435.43436.67434.30435.27434.7032,938,800
27 Feb 2024437.67437.99435.03437.60437.0233,713,200
26 Feb 2024437.60438.60436.36436.55435.9733,043,200
23 Feb 2024439.65440.59435.79436.78436.2039,853,900
22 Feb 2024434.49439.12433.71438.07437.4953,887,800
21 Feb 2024424.55425.70421.63425.61425.0550,179,700
20 Feb 2024428.55430.08423.50427.32426.7653,999,500
16 Feb 2024434.89434.99429.85430.57430.0053,661,500
15 Feb 2024433.92434.98431.33434.51433.9438,796,100
14 Feb 2024431.26433.65428.88433.22432.6545,092,700
13 Feb 2024427.28431.27425.33428.55427.9864,491,700
12 Feb 2024436.94439.14434.65435.34434.7733,203,300
09 Feb 2024433.94437.85433.14437.05436.4736,943,900
08 Feb 2024432.11433.56431.42432.79432.2229,889,900
07 Feb 2024430.41432.83429.09431.99431.4237,712,700
06 Feb 2024429.61430.22425.22427.59427.0335,846,100
05 Feb 2024429.07429.61425.00428.45427.8839,889,200
02 Feb 2024423.80430.24422.79429.01428.4459,582,300
01 Feb 2024418.79422.38417.81421.88421.3251,008,600
31 Jan 2024420.85422.87416.79416.97416.4264,010,600
30 Jan 2024427.10427.68424.38425.30424.7436,739,000
29 Jan 2024424.27428.35423.61428.15427.5838,694,700
26 Jan 2024424.44426.21423.15423.81423.2537,137,000
25 Jan 2024428.36429.04423.98426.35425.7944,367,200
24 Jan 2024427.44429.85425.33425.83425.2746,948,000
23 Jan 2024422.43423.70420.57423.48422.9233,003,800
22 Jan 2024423.41424.73421.12421.73421.1744,880,600
19 Jan 2024415.22421.34414.63421.18420.6270,268,500
18 Jan 2024410.52413.58409.16412.99412.4459,562,500
17 Jan 2024406.17407.59402.92407.21406.6754,386,000
16 Jan 2024408.31411.12406.83409.52408.9843,903,000
12 Jan 2024410.40411.25408.15409.56409.0239,581,400
11 Jan 2024409.79411.20404.24409.35408.8154,536,200
10 Jan 2024406.07409.52405.17408.50407.9633,962,800
09 Jan 2024401.91406.69401.71405.75405.2139,132,900
08 Jan 2024397.99405.24397.84404.95404.4242,473,800
05 Jan 2024396.45399.56395.34396.75396.2344,867,900
04 Jan 2024396.44399.59396.06396.28395.7639,432,800
03 Jan 2024399.93401.00397.89398.33397.8047,002,800
02 Jan 2024405.84406.09400.24402.59402.0658,026,900
29 Dec 2023411.28411.64407.58409.52408.9842,633,400
28 Dec 2023412.67412.92410.94411.30410.7627,029,200
27 Dec 2023410.95411.79410.08411.50410.9631,980,500
27 Dec 20230.216 Dividend
26 Dec 2023409.25411.56409.15410.88410.1222,722,500
22 Dec 2023409.00409.97406.48408.38407.6334,292,400
21 Dec 2023407.06408.14404.47407.77407.0245,568,900
20 Dec 2023408.35410.47402.90403.08402.3454,042,400
19 Dec 2023407.54409.28407.35409.16408.4035,711,900
18 Dec 2023404.93407.99404.60407.08406.3346,610,000
18 Dec 20230.808 Dividend
15 Dec 2023404.18406.54403.57405.34403.7962,598,000
14 Dec 2023404.98406.30400.34403.39401.8455,447,800
13 Dec 2023399.62404.36398.84403.74402.1955,408,100
12 Dec 2023395.56398.79394.41398.67397.1439,221,200
11 Dec 2023391.74395.79391.53395.52394.0041,198,000
08 Dec 2023388.67392.62388.48392.17390.6746,623,600
07 Dec 2023388.07391.27386.96390.43388.9349,593,500
06 Dec 2023390.27390.37384.70385.05383.5741,994,100
05 Dec 2023384.39388.50384.21387.29385.8042,933,000
04 Dec 2023386.09386.60382.66386.32384.8451,186,900
01 Dec 2023387.75390.54386.07389.94388.4440,440,500
30 Nov 2023390.08390.55385.82388.83387.3452,834,400
29 Nov 2023392.69394.14389.46389.81388.3138,811,700
28 Nov 2023388.41390.78388.05390.19388.6935,491,100
27 Nov 2023389.01391.15388.28389.17387.6834,139,700
24 Nov 2023389.65390.25388.50389.51388.0215,718,800
22 Nov 2023390.57393.07389.04390.06388.5644,121,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...