Invesco QQQ Hedged Advantage ETF (QQHG)

QQHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	59.78	59.82	59.63	59.64	-	-0.29%	204
Dec 16, 2025	59.82	59.82	59.82	59.82	59.82	-	9
Dec 15, 2025	59.94	60.02	59.82	59.82	59.82	-0.34%	707
Dec 12, 2025	60.02	60.03	60.02	60.02	60.02	-1.29%	243
Dec 11, 2025	60.81	60.81	60.81	60.81	60.81	-0.12%	9
Dec 10, 2025	60.88	60.88	60.88	60.88	60.88	0.22%	229
Dec 9, 2025	60.72	60.75	60.72	60.75	60.75	0.18%	1,228
Dec 8, 2025	60.56	60.64	60.56	60.64	60.64	-0.03%	116
Dec 5, 2025	60.66	60.66	60.66	60.66	60.66	0.27%	21
Dec 4, 2025	60.60	60.60	60.49	60.49	60.49	0.09%	465
Dec 3, 2025	60.44	60.44	60.44	60.44	60.44	-0.05%	134
Dec 2, 2025	60.50	60.50	60.47	60.47	60.47	0.22%	181
Dec 1, 2025	60.42	60.42	60.34	60.34	60.34	-0.26%	151
Nov 28, 2025	60.48	60.49	60.48	60.49	60.49	0.36%	171
Nov 26, 2025	60.28	60.28	60.28	60.28	60.28	0.54%	32
Nov 25, 2025	59.96	59.96	59.96	59.96	59.96	0.43%	18
Nov 24, 2025	59.66	59.70	59.63	59.70	59.70	1.28%	269
Nov 21, 2025	59.14	59.14	58.95	58.95	58.95	0.37%	266
Nov 20, 2025	59.99	59.99	58.73	58.73	58.73	-1.07%	942
Nov 19, 2025	59.43	59.43	59.37	59.37	59.37	0.23%	215
Nov 18, 2025	59.18	59.23	59.17	59.23	59.23	-0.60%	1,229
Nov 17, 2025	59.59	59.59	59.59	59.59	59.59	-0.41%	89
Nov 14, 2025	59.91	60.17	59.83	59.83	59.83	-0.04%	1,231
Nov 13, 2025	59.71	59.86	59.71	59.86	59.86	-1.42%	331
Nov 12, 2025	60.76	60.84	60.72	60.72	60.72	-0.12%	1,354
Nov 11, 2025	60.79	60.79	60.79	60.79	60.79	-0.31%	23
Nov 10, 2025	60.91	60.98	60.62	60.98	60.98	1.49%	1,514
Nov 7, 2025	60.09	60.09	60.09	60.09	60.09	-0.09%	103
Nov 6, 2025	60.49	60.49	60.14	60.14	60.14	-0.89%	601
Nov 5, 2025	60.69	60.69	60.69	60.69	60.69	0.42%	16
Nov 4, 2025	60.71	60.90	60.26	60.43	60.43	-1.28%	962
Nov 3, 2025	61.19	61.22	61.19	61.22	61.22	0.26%	637
Oct 31, 2025	61.24	61.24	60.97	61.05	61.05	0.42%	557
Oct 30, 2025	60.83	61.05	60.80	60.80	60.80	-0.73%	804
Oct 29, 2025	61.15	61.25	61.15	61.25	61.25	0.43%	285
Oct 28, 2025	60.80	60.98	60.80	60.98	60.98	0.21%	542
Oct 27, 2025	60.66	60.89	60.66	60.85	60.85	0.75%	18,367
Oct 24, 2025	60.16	60.40	60.10	60.40	60.40	1.47%	4,810
Oct 23, 2025	59.53	59.53	59.53	59.53	59.53	0.61%	11
Oct 22, 2025	59.17	59.17	59.17	59.17	59.17	-0.82%	26
Oct 21, 2025	59.66	59.66	59.66	59.66	59.66	-0.02%	105
Oct 20, 2025	59.66	59.67	59.66	59.67	59.67	0.72%	358
Oct 17, 2025	59.25	59.25	59.25	59.25	59.25	0.21%	387
Oct 16, 2025	59.12	59.12	59.12	59.12	59.12	-0.15%	-
Oct 15, 2025	59.21	59.21	59.21	59.21	59.21	0.65%	11
Oct 14, 2025	58.83	58.83	58.83	58.83	58.83	-0.46%	215
Oct 13, 2025	59.10	59.10	59.10	59.10	59.10	1.37%	16
Oct 10, 2025	58.84	58.84	58.30	58.30	58.30	-2.09%	470
Oct 9, 2025	59.70	59.70	59.55	59.55	59.55	-0.15%	595
Oct 8, 2025	59.63	59.63	59.63	59.63	59.63	1.03%	100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.