Invesco Top QQQ ETF (QBIG)
NASDAQ: QBIG · Real-Time Price · USD
30.86
+0.38 (1.25%)
At close: Jun 6, 2025, 4:00 PM
30.82
-0.04 (-0.12%)
After-hours: Jun 6, 2025, 4:15 PM EDT
QBIG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 30.96 | 30.98 | 30.80 | 30.86 | 30.86 | 1.25% | 1,700 |
Jun 5, 2025 | 30.83 | 31.10 | 30.48 | 30.48 | 30.48 | -1.37% | 2,727 |
Jun 4, 2025 | 30.90 | 30.90 | 30.78 | 30.90 | 30.90 | 0.36% | 2,168 |
Jun 3, 2025 | 30.65 | 30.89 | 30.65 | 30.79 | 30.79 | 0.79% | 18,793 |
Jun 2, 2025 | 30.09 | 30.55 | 30.09 | 30.55 | 30.55 | 0.81% | 8,593 |
May 30, 2025 | 30.27 | 30.30 | 29.82 | 30.30 | 30.30 | -0.58% | 4,072 |
May 29, 2025 | 30.43 | 30.48 | 30.43 | 30.48 | 30.48 | 0.89% | 1,938 |
May 28, 2025 | 30.32 | 30.40 | 30.21 | 30.21 | 30.21 | -0.40% | 6,299 |
May 27, 2025 | 29.57 | 30.33 | 29.57 | 30.33 | 30.33 | 2.97% | 3,808 |
May 23, 2025 | 29.59 | 29.61 | 29.39 | 29.46 | 29.46 | -1.34% | 5,227 |
May 22, 2025 | 29.76 | 30.11 | 29.72 | 29.86 | 29.86 | 0.52% | 3,891 |
May 21, 2025 | 29.72 | 30.33 | 29.70 | 29.70 | 29.70 | -1.02% | 8,115 |
May 20, 2025 | 29.94 | 30.15 | 29.80 | 30.01 | 30.01 | -0.53% | 4,972 |
May 19, 2025 | 29.59 | 30.23 | 29.59 | 30.17 | 30.17 | -0.06% | 2,222 |
May 16, 2025 | 30.21 | 30.21 | 30.08 | 30.19 | 30.19 | 0.06% | 6,367 |
May 15, 2025 | 29.81 | 30.35 | 29.79 | 30.17 | 30.17 | -0.43% | 13,036 |
May 14, 2025 | 29.96 | 30.36 | 29.96 | 30.30 | 30.30 | 1.13% | 23,061 |
May 13, 2025 | 29.50 | 30.04 | 29.47 | 29.96 | 29.96 | 2.29% | 14,188 |
May 12, 2025 | 29.06 | 29.29 | 28.79 | 29.29 | 29.29 | 5.85% | 34,000 |
May 9, 2025 | 27.67 | 27.74 | 27.58 | 27.67 | 27.67 | 0.25% | 10,899 |
May 8, 2025 | 27.58 | 28.00 | 27.45 | 27.60 | 27.60 | 0.86% | 40,607 |
May 7, 2025 | 27.42 | 27.47 | 27.00 | 27.37 | 27.37 | 0.05% | 32,245 |
May 6, 2025 | 27.18 | 27.52 | 27.15 | 27.35 | 27.35 | -0.76% | 14,228 |
May 5, 2025 | 27.61 | 27.70 | 27.47 | 27.56 | 27.56 | -0.79% | 1,936 |
May 2, 2025 | 27.62 | 27.99 | 27.52 | 27.78 | 27.78 | 1.05% | 36,919 |
May 1, 2025 | 27.48 | 27.85 | 27.48 | 27.49 | 27.49 | 2.81% | 11,855 |
Apr 30, 2025 | 25.90 | 26.78 | 25.90 | 26.74 | 26.74 | -0.31% | 19,485 |
Apr 29, 2025 | 26.62 | 26.88 | 26.62 | 26.82 | 26.82 | 0.24% | 6,230 |
Apr 28, 2025 | 26.86 | 26.86 | 26.37 | 26.76 | 26.76 | -0.27% | 2,321 |
Apr 25, 2025 | 26.44 | 26.91 | 26.38 | 26.83 | 26.83 | 2.29% | 2,807 |
Apr 24, 2025 | 25.84 | 26.23 | 25.83 | 26.23 | 26.23 | 3.35% | 21,107 |
Apr 23, 2025 | 25.56 | 25.96 | 25.37 | 25.38 | 25.38 | 3.01% | 16,012 |
Apr 22, 2025 | 24.23 | 24.81 | 24.23 | 24.64 | 24.64 | 2.79% | 5,946 |
Apr 21, 2025 | 24.30 | 24.30 | 23.66 | 23.97 | 23.97 | -2.91% | 9,114 |
Apr 17, 2025 | 25.00 | 25.00 | 24.64 | 24.69 | 24.69 | -1.13% | 4,357 |
Apr 16, 2025 | 25.47 | 25.47 | 24.68 | 24.97 | 24.97 | -4.00% | 3,831 |
Apr 15, 2025 | 25.99 | 26.16 | 25.89 | 26.01 | 26.01 | -0.27% | 3,372 |
Apr 14, 2025 | 26.83 | 26.83 | 25.94 | 26.08 | 26.08 | 0.20% | 15,371 |
Apr 11, 2025 | 25.43 | 26.03 | 25.30 | 26.03 | 26.03 | 2.47% | 5,885 |
Apr 10, 2025 | 26.04 | 26.04 | 24.70 | 25.40 | 25.40 | -4.76% | 20,316 |
Apr 9, 2025 | 23.58 | 26.79 | 23.55 | 26.67 | 26.67 | 14.37% | 28,917 |
Apr 8, 2025 | 24.97 | 25.14 | 22.99 | 23.32 | 23.32 | -2.30% | 13,606 |
Apr 7, 2025 | 23.00 | 24.06 | 22.39 | 23.87 | 23.87 | 0.44% | 117,043 |
Apr 4, 2025 | 24.16 | 24.49 | 23.60 | 23.77 | 23.77 | -5.36% | 33,134 |
Apr 3, 2025 | 25.73 | 25.73 | 25.08 | 25.11 | 25.11 | -7.07% | 12,980 |
Apr 2, 2025 | 26.50 | 27.22 | 26.42 | 27.02 | 27.02 | 0.97% | 5,202 |
Apr 1, 2025 | 26.31 | 26.80 | 26.20 | 26.76 | 26.76 | 1.40% | 6,866 |
Mar 31, 2025 | 26.00 | 26.47 | 25.73 | 26.39 | 26.39 | -0.42% | 9,081 |
Mar 28, 2025 | 27.20 | 27.27 | 26.42 | 26.50 | 26.50 | -3.07% | 6,390 |
Mar 27, 2025 | 27.31 | 27.52 | 27.28 | 27.34 | 27.34 | -0.76% | 4,998 |