Invesco QQQ Hedged Advantage ETF (QQHG)
NASDAQ: QQHG · Real-Time Price · USD
66.48
+0.03 (0.05%)
At close: Oct 20, 2026, 4:00 PM EDT
67.80
+1.33 (1.99%)
After-hours: Oct 20, 2026, 4:23 PM EDT
QQHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 66.79 | 66.79 | 66.48 | 66.48 | 66.48 | 0.05% | 146 |
| Oct 19, 2026 | 66.38 | 66.48 | 66.38 | 66.45 | 66.44 | 0.75% | 631 |
| Oct 16, 2026 | 65.90 | 65.95 | 65.90 | 65.95 | 65.95 | -1.38% | 2,144 |
| Oct 15, 2026 | 66.64 | 66.88 | 66.59 | 66.88 | 66.88 | 0.01% | 1,542 |
| Oct 14, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -1.49% | 79 |
| Oct 13, 2026 | 67.85 | 67.90 | 67.71 | 67.88 | 67.88 | -0.10% | 801 |
| Oct 12, 2026 | 68.26 | 68.34 | 67.95 | 67.95 | 67.95 | -0.49% | 2,961 |
| Oct 9, 2026 | 68.27 | 68.35 | 68.24 | 68.29 | 68.29 | 0.27% | 2,786 |
| Oct 8, 2026 | 68.51 | 68.51 | 68.08 | 68.10 | 68.10 | -0.84% | 456 |
| Oct 7, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.03% | 23 |
| Oct 6, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.27% | 106 |
| Oct 5, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 1.78% | 35 |
| Oct 2, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.70% | 60 |
| Oct 1, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.84 | -0.98% | 109 |
| Sep 30, 2026 | 67.59 | 67.75 | 67.50 | 67.50 | 67.50 | 0.33% | 2,532 |
| Sep 29, 2026 | 67.43 | 67.43 | 67.28 | 67.28 | 67.28 | 0.10% | 279 |
| Sep 28, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.96% | 71 |
| Sep 25, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.20% | 204 |
| Sep 24, 2026 | 67.44 | 67.73 | 67.30 | 67.73 | 67.73 | 0.28% | 1,207 |
| Sep 23, 2026 | 67.65 | 67.65 | 67.54 | 67.54 | 67.54 | -0.54% | 1,270 |
| Sep 22, 2026 | 67.84 | 67.91 | 67.84 | 67.91 | 67.91 | 0.47% | 121 |
| Sep 21, 2026 | 67.42 | 67.62 | 67.42 | 67.60 | 67.60 | 1.52% | 1,039 |
| Sep 18, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.59 | 0.36% | 26 |
| Sep 17, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.34 | 1.24% | 91 |
| Sep 16, 2026 | 65.74 | 65.74 | 65.56 | 65.56 | 65.53 | -0.03% | 322 |
| Sep 15, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.55 | -0.43% | 148 |
| Sep 14, 2026 | 65.65 | 65.86 | 65.65 | 65.86 | 65.83 | -0.71% | 276 |
| Sep 11, 2026 | 66.40 | 66.40 | 66.34 | 66.34 | 66.31 | 0.41% | 570 |
| Sep 10, 2026 | 66.13 | 66.13 | 66.07 | 66.07 | 66.04 | -0.64% | 119 |
| Sep 9, 2026 | 66.38 | 66.49 | 66.38 | 66.49 | 66.46 | -0.06% | 222 |
| Sep 8, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.50 | 0.17% | 14 |
| Sep 4, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.39 | 0.13% | 77 |
| Sep 3, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.30 | 0.91% | 22 |
| Sep 2, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.70 | 0.13% | 181 |
| Sep 1, 2026 | 65.48 | 65.64 | 65.41 | 65.64 | 65.61 | 0.22% | 11,345 |
| Aug 31, 2026 | 66.00 | 66.01 | 65.50 | 65.50 | 65.47 | -0.99% | 40,672 |
| Aug 28, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.12 | -0.45% | 16 |
| Aug 27, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.42 | 0.70% | 105 |
| Aug 26, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.96 | 0.19% | 26 |
| Aug 25, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.83 | 0.29% | 125 |
| Aug 24, 2026 | 65.74 | 65.74 | 65.68 | 65.68 | 65.65 | -0.65% | 1,831 |
| Aug 21, 2026 | 66.16 | 66.16 | 66.11 | 66.11 | 66.08 | 0.09% | 755 |
| Aug 20, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.02 | -0.07% | 28 |
| Aug 19, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.06 | -0.07% | 80 |
| Aug 18, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.11 | -1.20% | 19 |
| Aug 17, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.91 | 0.10% | 47 |
| Aug 14, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.85 | -0.22% | 16 |
| Aug 13, 2026 | 66.86 | 67.02 | 66.84 | 67.02 | 66.99 | 0.94% | 1,107 |
| Aug 12, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.37 | 0.33% | 1,062 |
| Aug 11, 2026 | 66.37 | 66.37 | 66.18 | 66.18 | 66.15 | -0.24% | 269 |