Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.19
+0.05 (0.21%)
Apr 28, 2025, 4:00 PM EDT - Market closed
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.19 | 24.19 | 24.13 | 24.18 | 24.18 | 0.18% | 1,028 |
| Apr 25, 2025 | 24.07 | 24.14 | 24.03 | 24.14 | 24.14 | -0.93% | 10,833 |
| Apr 24, 2025 | 24.27 | 24.37 | 24.27 | 24.37 | 24.37 | 0.08% | 1,730 |
| Apr 23, 2025 | 24.63 | 24.63 | 24.35 | 24.35 | 24.35 | -0.19% | 5,782 |
| Apr 22, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.95% | 309 |
| Apr 21, 2025 | 24.21 | 24.21 | 23.71 | 23.93 | 23.93 | -1.81% | 1,067 |
| Apr 17, 2025 | 24.35 | 24.49 | 24.29 | 24.37 | 24.34 | 0.90% | 1,559 |
| Apr 16, 2025 | 24.49 | 24.54 | 24.15 | 24.15 | 24.12 | -1.51% | 1,551 |
| Apr 15, 2025 | 24.75 | 24.75 | 24.52 | 24.52 | 24.49 | -0.47% | 1,560 |
| Apr 14, 2025 | 24.57 | 24.69 | 24.54 | 24.64 | 24.61 | 1.25% | 2,042 |
| Apr 11, 2025 | 24.01 | 24.37 | 23.91 | 24.34 | 24.31 | 1.61% | 5,694 |
| Apr 10, 2025 | 24.12 | 24.12 | 23.53 | 23.95 | 23.92 | -0.93% | 8,548 |
| Apr 9, 2025 | 22.92 | 24.18 | 22.89 | 24.18 | 24.15 | 5.54% | 3,168 |
| Apr 8, 2025 | 23.63 | 23.63 | 22.71 | 22.91 | 22.88 | -1.38% | 2,541 |
| Apr 7, 2025 | 23.00 | 23.44 | 22.94 | 23.23 | 23.20 | -1.94% | 7,250 |
| Apr 4, 2025 | 24.71 | 24.71 | 23.69 | 23.69 | 23.66 | -5.05% | 9,088 |
| Apr 3, 2025 | 25.08 | 25.09 | 24.93 | 24.95 | 24.92 | -0.38% | 4,976 |
| Apr 2, 2025 | 25.07 | 25.07 | 24.95 | 25.04 | 25.01 | 0.21% | 1,813 |
| Apr 1, 2025 | 24.92 | 25.00 | 24.92 | 24.99 | 24.96 | 0.14% | 656 |
| Mar 31, 2025 | 24.77 | 24.96 | 24.77 | 24.96 | 24.93 | 1.24% | 335 |
| Mar 28, 2025 | 24.79 | 24.79 | 24.65 | 24.65 | 24.62 | -0.88% | 626 |
| Mar 27, 2025 | 24.70 | 24.89 | 24.69 | 24.87 | 24.84 | 0.90% | 5,289 |
| Mar 26, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.62 | 1.06% | 1,047 |
| Mar 25, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.36 | -0.08% | 213 |
| Mar 24, 2025 | 24.44 | 24.44 | 24.41 | 24.41 | 24.38 | 0.54% | 754 |
| Mar 21, 2025 | 24.26 | 24.29 | 24.23 | 24.28 | 24.23 | -0.56% | 2,195 |
| Mar 20, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.36 | -0.41% | 310 |
| Mar 19, 2025 | 24.51 | 24.52 | 24.42 | 24.52 | 24.46 | 0.06% | 6,280 |
| Mar 18, 2025 | 24.53 | 24.54 | 24.50 | 24.50 | 24.45 | -0.57% | 2,509 |
| Mar 17, 2025 | 24.53 | 24.64 | 24.50 | 24.64 | 24.59 | 1.12% | 761 |
| Mar 14, 2025 | 24.33 | 24.37 | 24.33 | 24.37 | 24.32 | 1.00% | 277 |
| Mar 13, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 24.08 | -0.43% | 2,094 |
| Mar 12, 2025 | 24.19 | 24.23 | 24.19 | 24.23 | 24.18 | -1.17% | 374 |
| Mar 11, 2025 | 25.04 | 25.04 | 24.52 | 24.52 | 24.46 | -1.82% | 3,728 |
| Mar 10, 2025 | 25.25 | 25.33 | 24.97 | 24.97 | 24.92 | -0.54% | 1,311 |
| Mar 7, 2025 | 24.96 | 25.11 | 24.96 | 25.11 | 25.05 | 0.52% | 3,420 |
| Mar 6, 2025 | 25.08 | 25.08 | 24.87 | 24.98 | 24.93 | -0.45% | 4,109 |
| Mar 5, 2025 | 24.88 | 25.09 | 24.88 | 25.09 | 25.04 | 0.29% | 228 |
| Mar 4, 2025 | 25.25 | 25.26 | 25.02 | 25.02 | 24.97 | -0.95% | 838 |
| Mar 3, 2025 | 25.39 | 25.39 | 25.25 | 25.26 | 25.20 | 0.30% | 4,486 |
| Feb 28, 2025 | 24.96 | 25.18 | 24.94 | 25.18 | 25.13 | 0.93% | 343 |
| Feb 27, 2025 | 25.06 | 25.06 | 24.95 | 24.95 | 24.90 | -0.06% | 184 |
| Feb 26, 2025 | 25.16 | 25.16 | 24.97 | 24.97 | 24.91 | -1.51% | 4,114 |
| Feb 25, 2025 | 25.22 | 25.39 | 25.22 | 25.35 | 25.29 | 1.08% | 6,880 |
| Feb 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | 0.18% | 91 |
| Feb 21, 2025 | 25.02 | 25.03 | 25.01 | 25.03 | 24.95 | 0.24% | 363 |
| Feb 20, 2025 | 24.90 | 24.97 | 24.90 | 24.97 | 24.89 | 0.24% | 671 |
| Feb 19, 2025 | 24.85 | 24.91 | 24.85 | 24.91 | 24.83 | 0.49% | 122 |
| Feb 18, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | 24.71 | 0.19% | 215 |
| Feb 14, 2025 | 24.83 | 24.83 | 24.74 | 24.74 | 24.66 | -0.09% | 1,368 |