Singapore markets open in 7 hours 5 minutes

Invesco QQQ Trust, Series 1 (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
354.28+9.17 (+2.66%)
As of 12:55PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022352.91354.64349.23354.28354.2842,943,027
25 Jan 2022346.67351.03341.68345.11345.11122,174,000
24 Jan 2022345.91353.98334.15353.30353.30199,448,100
21 Jan 2022359.47362.18351.40351.69351.69142,893,800
20 Jan 2022369.79373.87361.17361.72361.7288,610,700
19 Jan 2022372.15374.69366.21366.48366.4881,791,500
18 Jan 2022374.04376.22369.77370.55370.5575,450,900
14 Jan 2022375.07380.35374.86380.01380.0180,076,100
13 Jan 2022388.77389.47376.70377.66377.6677,994,000
12 Jan 2022388.46390.20385.01387.35387.3554,576,400
11 Jan 2022379.36385.99377.22385.82385.8268,295,700
10 Jan 2022374.82380.64369.31380.11380.1191,770,500
07 Jan 2022384.03385.76378.04379.86379.8672,614,000
06 Jan 2022382.42387.35380.13384.02384.0270,814,300
05 Jan 2022394.74395.89384.03384.29384.2975,739,800
04 Jan 2022402.24402.28393.29396.47396.4758,027,200
03 Jan 2022399.05401.94396.88401.68401.6840,575,900
31 Dec 2021399.66401.06397.34397.85397.8534,752,900
30 Dec 2021401.33403.57399.75400.35400.3523,850,100
29 Dec 2021401.75403.05399.11401.55401.5532,248,500
28 Dec 2021404.40404.58400.71401.61401.6133,113,700
27 Dec 2021398.25403.48398.22403.48403.4832,820,700
23 Dec 2021394.31398.43394.14396.92396.9229,595,500
22 Dec 2021388.91394.16388.23393.95393.9537,042,200
21 Dec 2021384.05389.53380.20389.21389.2148,899,500
20 Dec 2021379.57381.50377.47380.69380.6965,336,800
20 Dec 20210.491 Dividend
17 Dec 2021383.33389.19381.77384.91384.4280,492,500
16 Dec 2021398.04398.48385.21386.84386.3582,591,400
15 Dec 2021387.94397.42383.88397.05396.5473,858,000
14 Dec 2021387.30390.09383.63388.20387.7075,199,200
13 Dec 2021398.00398.33391.88392.26391.7650,166,400
10 Dec 2021396.62398.28393.36398.01397.5052,513,100
09 Dec 2021398.35400.20393.53393.73393.2349,973,700
08 Dec 2021398.17399.82396.22399.61399.1039,204,000
07 Dec 2021393.03398.46392.99397.83397.3256,005,300
06 Dec 2021383.63387.60379.30386.20385.7167,588,800
03 Dec 2021391.31392.34378.90383.13382.64105,291,200
02 Dec 2021385.80391.74384.34389.91389.4184,416,600
01 Dec 2021398.28400.48386.64387.12386.6377,766,500
30 Nov 2021398.78401.19391.75393.82393.3281,332,700
29 Nov 2021395.89400.73395.14399.69399.1854,447,100
26 Nov 2021396.11397.54389.77391.20390.7051,533,300
24 Nov 2021394.93399.05392.54398.76398.2546,954,400
23 Nov 2021398.11400.23392.92397.48396.9770,098,700
22 Nov 2021405.57408.71399.19399.30398.7961,715,400
19 Nov 2021403.43405.30402.58403.99403.4745,191,700
18 Nov 2021399.73402.27397.45401.75401.2445,721,500
17 Nov 2021397.75399.72396.64397.63397.1228,703,300
16 Nov 2021393.86397.93393.66397.42396.9127,872,900
15 Nov 2021395.91396.24392.10394.61394.1133,716,900
12 Nov 2021391.77395.25390.13394.70394.2034,669,800
11 Nov 2021392.57392.75390.24390.59390.0932,243,000
10 Nov 2021392.47395.36387.53389.51389.0154,937,400
09 Nov 2021399.16399.57393.92395.32394.8250,490,700
08 Nov 2021398.57399.62397.40398.06397.5529,256,300
05 Nov 2021400.04400.99397.16398.60398.0943,341,700
04 Nov 2021394.48399.20393.92398.22397.7140,265,300
03 Nov 2021389.55393.61388.48393.18392.6833,748,900
02 Nov 2021386.80389.54386.75389.05388.5525,135,300
01 Nov 2021386.56387.56384.42387.43386.9430,765,300
29 Oct 2021381.06386.28380.70386.11385.6237,225,600
28 Oct 2021381.95384.48381.16384.22383.7338,007,000
27 Oct 2021379.58383.15379.31380.00379.5245,760,500
26 Oct 2021380.23382.71377.91379.12378.6447,191,300
25 Oct 2021375.56378.87373.56377.93377.4532,597,800
22 Oct 2021375.98376.97372.39374.10373.6236,275,800
21 Oct 2021374.16377.47373.85377.27376.7925,469,300
20 Oct 2021375.94376.57373.46374.98374.5031,390,300
19 Oct 2021373.75375.52372.70375.47374.9929,091,000
18 Oct 2021367.61372.87366.99372.65372.1734,513,500
15 Oct 2021367.88369.06366.82368.94368.4740,391,000
14 Oct 2021363.69366.85363.01366.63366.1643,433,900
13 Oct 2021359.51360.69357.43360.00359.5440,120,800
12 Oct 2021359.88360.33356.48357.14356.6843,905,100
11 Oct 2021359.58363.20358.30358.39357.9334,847,200
08 Oct 2021364.08364.32360.61361.16360.7041,810,200
07 Oct 2021362.80365.69362.25362.97362.5139,411,200
06 Oct 2021354.08359.95353.15359.67359.2156,806,500
05 Oct 2021353.71359.69353.48357.38356.9247,232,900
04 Oct 2021358.52358.86350.32352.62352.1776,766,000
01 Oct 2021358.60361.25354.38360.18359.7256,375,500
30 Sep 2021360.97362.68357.10357.96357.5061,136,600
29 Sep 2021361.17363.37358.64359.28358.8258,076,600
28 Sep 2021365.67370.30359.35359.87359.4197,701,600
27 Sep 2021370.20371.25367.73370.35369.8843,338,100
24 Sep 2021370.65373.76370.27373.33372.8536,056,800
23 Sep 2021370.76374.04370.10372.98372.5044,652,000
22 Sep 2021367.09371.07365.96369.57369.1046,972,900
21 Sep 2021367.58368.81364.99366.15365.6841,927,500
20 Sep 2021367.46369.25360.93365.70365.2376,203,200
20 Sep 20210.414 Dividend
17 Sep 2021377.82377.87372.76373.83372.9460,912,300
16 Sep 2021376.68378.90374.70378.31377.4135,193,100
15 Sep 2021375.73378.41373.37378.05377.1534,097,900
14 Sep 2021377.86378.61374.28375.26374.3741,826,600
13 Sep 2021378.99379.43374.22376.33375.4348,741,800
10 Sep 2021381.23381.97376.25376.59375.6940,210,700
09 Sep 2021381.01382.15379.22379.47378.5729,399,000
08 Sep 2021381.93381.93378.45380.78379.8732,949,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...