Invesco QQQ Hedged Advantage ETF (QQHG)
NASDAQ: QQHG · Real-Time Price · USD
64.99
-0.15 (-0.24%)
At close: Jun 9, 2026, 4:00 PM EDT
66.28
+1.29 (1.99%)
After-hours: Jun 9, 2026, 5:48 PM EDT
QQHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 65.47 | 65.47 | 64.86 | 64.99 | 64.99 | -0.24% | 897 |
| Jun 8, 2026 | 65.20 | 65.29 | 65.14 | 65.14 | 65.14 | 0.51% | 758 |
| Jun 5, 2026 | 66.02 | 66.06 | 64.81 | 64.81 | 64.81 | -2.51% | 958 |
| Jun 4, 2026 | 66.36 | 66.75 | 66.31 | 66.48 | 66.48 | -0.57% | 3,969 |
| Jun 3, 2026 | 67.02 | 67.02 | 66.86 | 66.86 | 66.86 | -0.26% | 217 |
| Jun 2, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.16% | 75 |
| Jun 1, 2026 | 67.14 | 67.14 | 66.93 | 66.93 | 66.93 | 0.50% | 226 |
| May 29, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.28% | 128 |
| May 28, 2026 | 66.19 | 66.42 | 66.19 | 66.42 | 66.42 | 0.47% | 117 |
| May 27, 2026 | 66.10 | 66.11 | 65.96 | 66.11 | 66.11 | 0.07% | 927 |
| May 26, 2026 | 65.85 | 66.06 | 65.85 | 66.06 | 66.06 | 1.05% | 123 |
| May 22, 2026 | 65.48 | 65.48 | 65.37 | 65.37 | 65.37 | 0.18% | 887 |
| May 21, 2026 | 65.03 | 65.26 | 65.03 | 65.26 | 65.26 | 0.31% | 232 |
| May 20, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 1.14% | 33 |
| May 19, 2026 | 64.45 | 64.45 | 64.32 | 64.32 | 64.32 | -0.22% | 154 |
| May 18, 2026 | 64.51 | 64.51 | 64.47 | 64.47 | 64.47 | -0.35% | 596 |
| May 15, 2026 | 64.83 | 64.91 | 64.69 | 64.69 | 64.69 | -0.68% | 608 |
| May 14, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.14% | 155 |
| May 13, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.44% | 7 |
| May 12, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.12% | 110 |
| May 11, 2026 | 64.79 | 64.94 | 64.79 | 64.84 | 64.84 | 0.08% | 1,098 |
| May 8, 2026 | 64.82 | 64.83 | 64.79 | 64.79 | 64.79 | 0.20% | 308 |
| May 7, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.27% | 102 |
| May 6, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.84% | 88 |
| May 5, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.70% | 155 |
| May 4, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.06% | 526 |
| May 1, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.38% | 42 |
| Apr 30, 2026 | 63.54 | 63.63 | 63.54 | 63.63 | 63.63 | 0.55% | 205 |
| Apr 29, 2026 | 63.38 | 63.38 | 63.29 | 63.29 | 63.29 | -0.06% | 259 |
| Apr 28, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.56% | 44 |
| Apr 27, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.05% | 57 |
| Apr 24, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.36% | 12 |
| Apr 23, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.60% | 7 |
| Apr 22, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.99% | 5 |
| Apr 21, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.30% | 4 |
| Apr 20, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.39% | 7 |
| Apr 17, 2026 | 63.01 | 63.45 | 62.99 | 62.99 | 62.99 | 0.92% | 10,219 |
| Apr 16, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.24% | 33 |
| Apr 15, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.99% | 5 |
| Apr 14, 2026 | 61.12 | 61.65 | 61.12 | 61.65 | 61.65 | 1.29% | 171 |
| Apr 13, 2026 | 60.63 | 60.87 | 60.63 | 60.87 | 60.87 | 0.63% | 346 |
| Apr 10, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.17% | 26 |
| Apr 9, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.60% | 44 |
| Apr 8, 2026 | 59.92 | 60.07 | 59.92 | 60.03 | 60.03 | 1.55% | 807 |
| Apr 7, 2026 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 0.06% | 75 |
| Apr 6, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.05% | 19 |
| Apr 2, 2026 | 58.86 | 59.05 | 58.86 | 59.05 | 59.05 | 0.17% | 1,362 |
| Apr 1, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.79% | 59 |
| Mar 31, 2026 | 58.38 | 58.49 | 58.36 | 58.49 | 58.49 | 1.90% | 504 |
| Mar 30, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.39 | -0.60% | 19 |