Invesco QQQ Hedged Advantage ETF (QQHG)
NASDAQ: QQHG · Real-Time Price · USD
64.38
-0.39 (-0.60%)
At close: Jul 24, 2026, 4:00 PM EDT
64.43
+0.05 (0.08%)
After-hours: Jul 24, 2026, 4:15 PM EDT
QQHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 64.61 | 64.76 | 64.33 | 64.43 | 64.43 | -0.52% | 1,950 |
| Jul 23, 2026 | 64.96 | 64.96 | 64.62 | 64.77 | 64.77 | -0.99% | 1,646 |
| Jul 22, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.28% | 36 |
| Jul 21, 2026 | 65.39 | 65.66 | 65.35 | 65.61 | 65.60 | 1.05% | 663 |
| Jul 20, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.05% | 67 |
| Jul 17, 2026 | 64.98 | 64.98 | 64.90 | 64.90 | 64.90 | -0.40% | 1,042 |
| Jul 16, 2026 | 65.06 | 65.16 | 65.06 | 65.16 | 65.15 | -0.98% | 117 |
| Jul 15, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.28% | 48 |
| Jul 14, 2026 | 65.64 | 65.99 | 65.64 | 65.99 | 65.98 | 0.65% | 232 |
| Jul 13, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -0.98% | 126 |
| Jul 10, 2026 | 65.95 | 66.21 | 65.95 | 66.21 | 66.21 | 0.20% | 274 |
| Jul 9, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.81% | 24 |
| Jul 8, 2026 | 65.37 | 65.55 | 65.21 | 65.55 | 65.55 | 0.25% | 393 |
| Jul 7, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.83% | 25,048 |
| Jul 6, 2026 | 65.95 | 65.95 | 65.93 | 65.93 | 65.93 | 0.60% | 155 |
| Jul 2, 2026 | 65.47 | 65.54 | 65.47 | 65.54 | 65.54 | -0.94% | 131 |
| Jul 1, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.16 | -1.01% | 121 |
| Jun 30, 2026 | 66.61 | 66.85 | 66.59 | 66.84 | 66.84 | 1.29% | 519 |
| Jun 29, 2026 | 65.72 | 65.99 | 64.99 | 65.99 | 65.99 | 0.92% | 531 |
| Jun 26, 2026 | 65.45 | 65.45 | 65.38 | 65.38 | 65.38 | -0.18% | 213 |
| Jun 25, 2026 | 65.27 | 65.53 | 65.27 | 65.50 | 65.50 | 0.38% | 5,414 |
| Jun 24, 2026 | 65.35 | 65.35 | 65.03 | 65.26 | 65.26 | -0.23% | 266 |
| Jun 23, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -1.42% | 8 |
| Jun 22, 2026 | 66.31 | 66.35 | 66.29 | 66.35 | 66.35 | -0.25% | 5,491 |
| Jun 18, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.52 | 1.56% | 16 |
| Jun 17, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.49 | -0.62% | 19 |
| Jun 16, 2026 | 66.32 | 66.32 | 65.94 | 65.94 | 65.90 | -0.93% | 314 |
| Jun 15, 2026 | 66.42 | 66.56 | 66.40 | 66.56 | 66.52 | 1.36% | 1,047 |
| Jun 12, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.63 | 0.30% | 10 |
| Jun 11, 2026 | 65.41 | 65.47 | 65.41 | 65.47 | 65.43 | 1.44% | 506 |
| Jun 10, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.51 | -0.68% | 11 |
| Jun 9, 2026 | 65.47 | 65.47 | 64.86 | 64.99 | 64.95 | -0.24% | 897 |
| Jun 8, 2026 | 65.20 | 65.29 | 65.14 | 65.14 | 65.11 | 0.51% | 758 |
| Jun 5, 2026 | 66.02 | 66.06 | 64.81 | 64.81 | 64.78 | -2.51% | 958 |
| Jun 4, 2026 | 66.36 | 66.75 | 66.31 | 66.48 | 66.45 | -0.57% | 3,969 |
| Jun 3, 2026 | 67.02 | 67.02 | 66.86 | 66.86 | 66.83 | -0.26% | 217 |
| Jun 2, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.00 | 0.16% | 75 |
| Jun 1, 2026 | 67.14 | 67.14 | 66.93 | 66.93 | 66.89 | 0.50% | 226 |
| May 29, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.56 | 0.28% | 128 |
| May 28, 2026 | 66.19 | 66.42 | 66.19 | 66.42 | 66.38 | 0.47% | 117 |
| May 27, 2026 | 66.10 | 66.11 | 65.96 | 66.11 | 66.07 | 0.07% | 927 |
| May 26, 2026 | 65.85 | 66.06 | 65.85 | 66.06 | 66.02 | 1.05% | 123 |
| May 22, 2026 | 65.48 | 65.48 | 65.37 | 65.37 | 65.34 | 0.18% | 887 |
| May 21, 2026 | 65.03 | 65.26 | 65.03 | 65.26 | 65.22 | 0.31% | 232 |
| May 20, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.02 | 1.14% | 33 |
| May 19, 2026 | 64.45 | 64.45 | 64.32 | 64.32 | 64.29 | -0.22% | 154 |
| May 18, 2026 | 64.51 | 64.51 | 64.47 | 64.47 | 64.43 | -0.35% | 596 |
| May 15, 2026 | 64.83 | 64.91 | 64.69 | 64.69 | 64.66 | -0.68% | 608 |
| May 14, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.10 | 0.14% | 155 |
| May 13, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.01 | 0.44% | 7 |