Mail

QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	340.76	349.25	340.66	348.40	348.40	62,830,800
25 May 2023	339.14	341.01	336.67	339.72	339.72	66,862,800
24 May 2023	331.37	332.91	329.56	331.65	331.65	62,891,200
23 May 2023	335.89	337.06	333.00	333.36	333.36	48,216,700
22 May 2023	336.25	338.67	336.24	337.64	337.64	43,015,900
19 May 2023	337.49	338.21	335.43	336.51	336.51	61,462,400
18 May 2023	331.52	337.49	331.50	337.27	337.27	64,213,500
17 May 2023	328.24	331.71	327.04	331.12	331.12	47,486,100
16 May 2023	326.06	328.90	326.02	327.16	327.16	40,019,200
15 May 2023	325.51	327.03	323.96	326.79	326.79	33,375,600
12 May 2023	326.74	327.17	322.94	325.03	325.03	48,396,200
11 May 2023	325.70	326.75	324.12	326.20	326.20	44,278,500
10 May 2023	324.12	326.01	321.60	325.14	325.14	60,446,600
09 May 2023	322.00	322.88	321.32	321.64	321.64	31,768,800
08 May 2023	322.42	324.04	321.32	323.69	323.69	36,465,800
05 May 2023	318.47	323.76	316.21	322.89	322.89	51,776,000
04 May 2023	317.06	318.23	315.12	316.17	316.17	50,224,500
03 May 2023	319.75	322.47	317.18	317.29	317.29	59,882,100
02 May 2023	322.12	322.45	317.61	319.38	319.38	56,519,400
01 May 2023	322.09	323.63	321.09	322.19	322.19	41,013,400
28 Apr 2023	320.11	322.65	318.96	322.56	322.56	59,652,500
27 Apr 2023	315.70	320.86	315.05	320.35	320.35	65,430,400
26 Apr 2023	313.44	314.94	311.34	311.87	311.87	55,400,500
25 Apr 2023	314.29	314.97	309.89	309.99	309.99	57,121,600
24 Apr 2023	316.38	317.74	313.74	315.95	315.95	44,043,100
21 Apr 2023	315.91	317.40	314.10	316.61	316.61	59,002,300
20 Apr 2023	315.69	319.27	314.97	316.28	316.28	62,462,100
19 Apr 2023	316.41	319.79	316.28	318.71	318.71	38,960,100
18 Apr 2023	320.99	321.42	317.64	318.86	318.86	46,746,900
17 Apr 2023	318.15	319.20	316.04	318.84	318.84	43,007,000
14 Apr 2023	317.59	320.36	315.61	318.57	318.57	56,278,300
13 Apr 2023	314.83	319.65	313.63	319.17	319.17	54,613,800
12 Apr 2023	317.82	318.42	312.57	313.04	313.04	62,813,300
11 Apr 2023	317.83	317.89	315.31	315.83	315.83	40,113,600
10 Apr 2023	315.07	317.92	313.25	317.87	317.87	45,134,700
06 Apr 2023	314.24	318.55	312.82	318.05	318.05	46,916,500
05 Apr 2023	318.10	319.06	314.07	315.92	315.92	62,795,700
04 Apr 2023	320.60	321.63	317.83	319.07	319.07	45,875,400
03 Apr 2023	318.77	320.42	317.42	320.15	320.15	47,126,800
31 Mar 2023	315.91	321.17	315.60	320.93	320.93	62,138,100
30 Mar 2023	315.24	316.32	312.81	315.68	315.68	58,354,800
29 Mar 2023	310.88	313.35	310.05	312.72	312.72	53,274,300
28 Mar 2023	308.17	308.20	304.77	307.12	307.12	48,585,900
27 Mar 2023	311.60	312.70	307.89	308.76	308.76	50,287,400
24 Mar 2023	309.32	310.99	306.95	310.89	310.89	57,195,200
23 Mar 2023	309.92	314.15	307.01	309.75	309.75	74,576,000
22 Mar 2023	310.27	315.25	305.95	306.12	306.12	75,791,900
21 Mar 2023	307.94	310.80	306.40	310.34	310.34	49,757,000
20 Mar 2023	304.26	306.30	302.01	305.97	305.97	56,359,500
20 Mar 2023	0.472 Dividend
17 Mar 2023	306.72	309.15	303.37	305.36	304.89	89,923,700
16 Mar 2023	298.00	307.18	297.19	306.81	306.34	98,198,100
15 Mar 2023	294.71	299.27	293.24	298.93	298.47	83,631,500
14 Mar 2023	294.31	297.93	293.45	297.37	296.91	73,602,500
13 Mar 2023	286.73	294.47	285.19	290.69	290.24	97,123,600
10 Mar 2023	292.83	294.35	287.38	288.55	288.10	98,593,600
09 Mar 2023	298.33	300.98	291.83	292.66	292.21	71,456,700
08 Mar 2023	296.77	298.43	294.88	297.82	297.36	50,876,300
07 Mar 2023	300.07	301.01	295.72	296.34	295.88	65,955,800
06 Mar 2023	300.94	304.00	299.82	300.02	299.56	56,736,300
03 Mar 2023	295.39	299.92	294.87	299.68	299.22	60,511,500
02 Mar 2023	288.66	294.43	288.37	293.61	293.16	53,565,900
01 Mar 2023	293.26	293.93	290.20	291.20	290.75	58,287,000
28 Feb 2023	293.30	296.12	292.96	293.56	293.11	48,243,100
27 Feb 2023	295.07	296.49	293.34	293.94	293.49	48,995,000
24 Feb 2023	291.76	292.97	290.05	291.85	291.40	74,332,000
23 Feb 2023	297.97	298.13	292.55	296.82	296.36	69,294,400
22 Feb 2023	294.62	296.36	292.56	294.25	293.80	51,389,200
21 Feb 2023	297.26	298.73	293.89	294.03	293.58	46,526,700
17 Feb 2023	301.07	301.93	298.10	301.16	300.69	58,230,700
16 Feb 2023	304.38	308.43	303.15	303.30	302.83	59,498,600
15 Feb 2023	304.90	309.27	304.20	309.10	308.62	43,100,600
14 Feb 2023	302.89	307.72	300.91	306.75	306.28	64,079,100
13 Feb 2023	301.13	305.10	299.93	304.50	304.03	39,636,700
10 Feb 2023	299.48	301.57	297.25	299.70	299.24	50,050,100
09 Feb 2023	308.84	308.99	300.20	301.68	301.21	49,137,800
08 Feb 2023	308.54	309.50	303.67	304.37	303.90	56,720,900
07 Feb 2023	303.46	311.03	302.32	309.88	309.40	67,584,000
06 Feb 2023	303.51	305.91	302.22	303.59	303.12	40,802,300
03 Feb 2023	304.94	312.39	304.54	306.18	305.71	76,170,800
02 Feb 2023	307.57	313.68	306.73	311.72	311.24	83,070,600
01 Feb 2023	294.41	303.43	292.30	300.92	300.45	67,562,200
31 Jan 2023	290.31	294.72	290.20	294.62	294.16	46,705,100
30 Jan 2023	292.93	294.38	289.89	290.27	289.82	49,405,800
27 Jan 2023	292.00	298.26	291.88	296.26	295.80	56,441,900
26 Jan 2023	291.22	293.52	288.52	293.34	292.89	51,596,300
25 Jan 2023	283.77	288.36	281.18	287.73	287.29	50,872,000
24 Jan 2023	287.31	289.55	286.78	288.37	287.92	44,875,100
23 Jan 2023	283.54	290.21	282.73	288.96	288.51	52,799,900
20 Jan 2023	276.79	283.02	275.71	282.68	282.24	60,613,600
19 Jan 2023	276.22	277.38	273.89	275.15	274.72	44,150,400
18 Jan 2023	283.11	284.69	277.67	277.88	277.45	47,754,500
17 Jan 2023	280.77	282.85	279.58	281.54	281.10	36,269,700
13 Jan 2023	276.50	281.22	276.16	280.97	280.54	44,802,900
12 Jan 2023	278.12	280.10	273.74	279.05	278.62	60,600,000
11 Jan 2023	273.92	277.66	273.12	277.55	277.12	44,077,000
10 Jan 2023	269.49	272.94	268.97	272.83	272.41	35,247,800
09 Jan 2023	270.83	275.29	269.92	270.54	270.12	45,568,700
06 Jan 2023	263.35	269.94	260.34	268.80	268.38	54,659,700
05 Jan 2023	264.04	264.21	261.26	261.58	261.18	45,396,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...