Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,295.48 +17.97 (+0.34%) Dow
38,636.43 -49.89 (-0.13%) Nasdaq
16,866.13 +131.11 (+0.78%) Bitcoin USD
70,058.62 +2,038.10 (+3.00%) CMC Crypto 200
1,502.87 +34.93 (+2.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 454.57 | 455.58 | 454.14 | 454.14 | 454.14 | 4,994,612 |
| 01 Jun 2024 | - | - | - | - | - | - |
| 01 May 2024 | 423.15 | 460.58 | 420.63 | 450.71 | 450.71 | 730,548,500 |
| 01 Apr 2024 | 444.97 | 447.53 | 413.07 | 424.59 | 424.59 | 1,066,402,100 |
| 18 Mar 2024 | 0.573 Dividend | |||||
| 01 Mar 2024 | 439.90 | 449.34 | 432.74 | 444.01 | 443.42 | 904,777,500 |
| 01 Feb 2024 | 418.79 | 440.59 | 417.81 | 439.00 | 438.42 | 866,229,300 |
| 01 Jan 2024 | 405.84 | 429.85 | 395.34 | 416.97 | 416.42 | 972,918,400 |
| 27 Dec 2023 | 0.216 Dividend | |||||
| 18 Dec 2023 | 0.808 Dividend | |||||
| 01 Dec 2023 | 387.75 | 412.92 | 382.66 | 409.52 | 407.95 | 867,235,900 |
| 01 Nov 2023 | 351.72 | 394.14 | 351.62 | 388.83 | 387.34 | 971,319,100 |
| 01 Oct 2023 | 358.54 | 373.74 | 342.35 | 350.87 | 349.52 | 1,238,424,400 |
| 18 Sept 2023 | 0.536 Dividend | |||||
| 01 Sept 2023 | 380.40 | 380.83 | 351.36 | 358.27 | 356.38 | 959,714,600 |
| 01 Aug 2023 | 382.31 | 383.56 | 354.71 | 377.99 | 376.00 | 1,202,220,400 |
| 01 Jul 2023 | 370.07 | 387.98 | 363.41 | 383.68 | 381.66 | 974,997,400 |
| 20 Jun 2023 | 0.504 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.