Singapore markets open in 6 hours 10 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
481.23-3.98 (-0.82%)
As of 02:50PM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024486.42486.84479.64481.23481.2322,183,767
18 Jun 2024485.01485.90483.43485.21485.2124,438,600
17 Jun 2024479.46486.86478.14485.06485.0637,054,500
14 Jun 2024476.52479.26476.05479.19479.1923,372,600
13 Jun 2024477.72478.39474.42476.72476.7225,859,000
12 Jun 2024471.99476.50471.29474.15474.1534,532,600
11 Jun 2024463.54468.14462.03468.02468.0222,053,300
10 Jun 2024461.82465.19461.53464.83464.8320,719,800
07 Jun 2024463.00465.74461.84462.96462.9625,829,700
06 Jun 2024464.22464.54462.19463.37463.3721,966,800
05 Jun 2024457.98463.61454.41463.53463.5333,817,400
04 Jun 2024452.87455.58451.13454.37454.3723,767,400
03 Jun 2024454.57455.58447.90453.13453.1332,997,500
31 May 2024451.78452.48443.06450.71450.7155,941,300
30 May 2024455.50455.64450.21451.55451.5530,714,100
29 May 2024455.48458.24455.34456.44456.4429,739,200
28 May 2024459.18459.74456.69459.68459.6826,216,800
24 May 2024455.29459.23453.57457.95457.9529,651,000
23 May 2024460.55460.58451.85453.66453.6640,899,200
22 May 2024456.06456.82453.08455.71455.7125,120,000
21 May 2024453.04455.99452.84455.80455.8023,167,700
20 May 2024451.98455.58451.79454.91454.9124,474,200
17 May 2024452.11452.72449.54451.76451.7635,803,700
16 May 2024452.71454.69451.81451.98451.9834,780,400
15 May 2024448.43453.15446.90452.90452.9041,464,700
14 May 2024442.65446.47442.46445.93445.9334,478,300
13 May 2024443.99444.09441.65443.08443.0822,994,200
10 May 2024442.54444.31440.50442.06442.0627,116,600
09 May 2024440.33441.60438.46441.02441.0224,580,100
08 May 2024437.67441.48437.55440.06440.0624,896,700
07 May 2024440.70441.97439.58440.32440.3230,996,100
06 May 2024437.30440.34436.52440.25440.2530,227,200
03 May 2024434.44436.48432.62435.48435.4848,515,300
02 May 2024425.30427.81420.63426.90426.9036,559,000
01 May 2024423.15430.14420.66421.52421.5252,251,700
30 Apr 2024431.15432.56424.51424.59424.5943,665,900
29 Apr 2024433.13433.76429.98432.75432.7530,022,200
26 Apr 2024427.62432.55426.92431.00431.0041,874,900
25 Apr 2024419.24425.32418.14424.45424.4557,392,200
24 Apr 2024428.20429.73424.20426.51426.5148,440,300
23 Apr 2024420.77426.28418.87425.07425.0744,384,700
22 Apr 2024417.31421.18413.94418.82418.8247,807,700
19 Apr 2024422.22422.75413.07414.65414.6575,136,600
18 Apr 2024426.49428.24422.83423.41423.4146,549,400
17 Apr 2024433.10433.12424.90425.84425.8456,880,500
16 Apr 2024430.90433.76429.70431.10431.1047,619,000
15 Apr 2024442.06442.15430.21431.06431.0663,453,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...