Invesco QQQ Hedged Advantage ETF (QQHG)
NASDAQ: QQHG · Real-Time Price · USD
67.22
-0.65 (-0.96%)
Sep 28, 2026, 4:00 PM EDT - Market closed
QQHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.47% | 1,039 |
| Sep 18, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.36% | 26 |
| Sep 17, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 1.24% | 91 |
| Sep 16, 2026 | 65.74 | 65.74 | 65.56 | 65.56 | 65.56 | -0.03% | 322 |
| Sep 15, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.43% | 148 |
| Sep 14, 2026 | 65.65 | 65.86 | 65.65 | 65.86 | 65.86 | -0.71% | 276 |
| Sep 11, 2026 | 66.40 | 66.40 | 66.34 | 66.34 | 66.34 | 0.41% | 570 |
| Sep 10, 2026 | 66.13 | 66.13 | 66.07 | 66.07 | 66.07 | -0.64% | 119 |
| Sep 9, 2026 | 66.38 | 66.49 | 66.38 | 66.49 | 66.49 | -0.06% | 222 |
| Sep 8, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.17% | 14 |
| Sep 4, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.13% | 77 |
| Sep 3, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.91% | 22 |
| Sep 2, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.13% | 181 |
| Sep 1, 2026 | 65.48 | 65.64 | 65.41 | 65.64 | 65.64 | 0.22% | 11,345 |
| Aug 31, 2026 | 66.00 | 66.01 | 65.50 | 65.50 | 65.50 | -0.99% | 40,672 |
| Aug 28, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.45% | 16 |
| Aug 27, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.70% | 105 |
| Aug 26, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.19% | 26 |
| Aug 25, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.29% | 125 |
| Aug 24, 2026 | 65.74 | 65.74 | 65.68 | 65.68 | 65.68 | -0.65% | 1,831 |
| Aug 21, 2026 | 66.16 | 66.16 | 66.11 | 66.11 | 66.11 | 0.09% | 755 |
| Aug 20, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.07% | 28 |
| Aug 19, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.07% | 80 |
| Aug 18, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -1.20% | 19 |
| Aug 17, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.10% | 47 |
| Aug 14, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.22% | 16 |
| Aug 13, 2026 | 66.86 | 67.02 | 66.84 | 67.02 | 67.02 | 0.94% | 1,107 |
| Aug 12, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.33% | 1,062 |
| Aug 11, 2026 | 66.37 | 66.37 | 66.18 | 66.18 | 66.18 | -0.24% | 269 |
| Aug 10, 2026 | 66.60 | 66.60 | 66.34 | 66.34 | 66.34 | -0.39% | 2,453 |
| Aug 7, 2026 | 66.58 | 66.72 | 66.58 | 66.60 | 66.60 | 0.53% | 2,682 |
| Aug 6, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.02% | 166 |
| Aug 5, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.39% | 44 |
| Aug 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.80% | 62 |
| Aug 3, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.32 | 0.85% | 81 |
| Jul 31, 2026 | 64.75 | 64.84 | 64.75 | 64.78 | 64.78 | 0.66% | 969 |
| Jul 30, 2026 | 64.33 | 64.40 | 64.29 | 64.35 | 64.35 | 1.75% | 338 |
| Jul 29, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.24 | -1.01% | 16 |
| Jul 28, 2026 | 63.99 | 63.99 | 63.89 | 63.89 | 63.89 | -0.54% | 214 |
| Jul 27, 2026 | 64.47 | 64.47 | 64.05 | 64.24 | 64.24 | -0.30% | 1,061 |
| 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 |