Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.99
+0.03 (0.14%)
Apr 1, 2025, 4:00 PM EST - Market closed
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.77 | 24.96 | 24.77 | 24.96 | 24.96 | 1.24% | 335 |
| Mar 28, 2025 | 24.79 | 24.79 | 24.65 | 24.65 | 24.65 | -0.88% | 626 |
| Mar 27, 2025 | 24.70 | 24.89 | 24.69 | 24.87 | 24.87 | 0.90% | 5,289 |
| Mar 26, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | 1.06% | 1,047 |
| Mar 25, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | -0.08% | 213 |
| Mar 24, 2025 | 24.44 | 24.44 | 24.41 | 24.41 | 24.41 | 0.54% | 754 |
| Mar 21, 2025 | 24.26 | 24.29 | 24.23 | 24.28 | 24.26 | -0.56% | 2,195 |
| Mar 20, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.39 | -0.41% | 310 |
| Mar 19, 2025 | 24.51 | 24.52 | 24.42 | 24.52 | 24.49 | 0.06% | 6,280 |
| Mar 18, 2025 | 24.53 | 24.54 | 24.50 | 24.50 | 24.48 | -0.57% | 2,509 |
| Mar 17, 2025 | 24.53 | 24.64 | 24.50 | 24.64 | 24.62 | 1.12% | 761 |
| Mar 14, 2025 | 24.33 | 24.37 | 24.33 | 24.37 | 24.35 | 1.00% | 277 |
| Mar 13, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 24.10 | -0.43% | 2,094 |
| Mar 12, 2025 | 24.19 | 24.23 | 24.19 | 24.23 | 24.21 | -1.17% | 374 |
| Mar 11, 2025 | 25.04 | 25.04 | 24.52 | 24.52 | 24.49 | -1.82% | 3,728 |
| Mar 10, 2025 | 25.25 | 25.33 | 24.97 | 24.97 | 24.95 | -0.54% | 1,311 |
| Mar 7, 2025 | 24.96 | 25.11 | 24.96 | 25.11 | 25.08 | 0.52% | 3,420 |
| Mar 6, 2025 | 25.08 | 25.08 | 24.87 | 24.98 | 24.95 | -0.45% | 4,109 |
| Mar 5, 2025 | 24.88 | 25.09 | 24.88 | 25.09 | 25.07 | 0.29% | 228 |
| Mar 4, 2025 | 25.25 | 25.26 | 25.02 | 25.02 | 24.99 | -0.95% | 838 |
| Mar 3, 2025 | 25.39 | 25.39 | 25.25 | 25.26 | 25.23 | 0.30% | 4,486 |
| Feb 28, 2025 | 24.96 | 25.18 | 24.94 | 25.18 | 25.16 | 0.93% | 343 |
| Feb 27, 2025 | 25.06 | 25.06 | 24.95 | 24.95 | 24.93 | -0.06% | 184 |
| Feb 26, 2025 | 25.16 | 25.16 | 24.97 | 24.97 | 24.94 | -1.51% | 4,114 |
| Feb 25, 2025 | 25.22 | 25.39 | 25.22 | 25.35 | 25.32 | 1.08% | 6,880 |
| Feb 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.05 | 0.18% | 91 |
| Feb 21, 2025 | 25.02 | 25.03 | 25.01 | 25.03 | 24.98 | 0.24% | 363 |
| Feb 20, 2025 | 24.90 | 24.97 | 24.90 | 24.97 | 24.92 | 0.24% | 671 |
| Feb 19, 2025 | 24.85 | 24.91 | 24.85 | 24.91 | 24.86 | 0.49% | 122 |
| Feb 18, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | 24.74 | 0.19% | 215 |
| Feb 14, 2025 | 24.83 | 24.83 | 24.74 | 24.74 | 24.69 | -0.09% | 1,368 |
| Feb 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.71 | 0.93% | 118 |
| Feb 12, 2025 | 24.47 | 24.54 | 24.47 | 24.54 | 24.49 | -0.30% | 308 |
| Feb 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.56 | 0.50% | 63 |
| Feb 10, 2025 | 24.40 | 24.49 | 24.40 | 24.49 | 24.44 | 0.64% | 2,072 |
| Feb 7, 2025 | 24.43 | 24.43 | 24.33 | 24.33 | 24.28 | -0.71% | 355 |
| Feb 6, 2025 | 24.49 | 24.51 | 24.46 | 24.51 | 24.46 | 0.39% | 225 |
| Feb 5, 2025 | 24.21 | 24.41 | 24.21 | 24.41 | 24.36 | 1.16% | 1,643 |
| Feb 4, 2025 | 24.14 | 24.18 | 24.13 | 24.13 | 24.08 | -0.36% | 1,156 |
| Feb 3, 2025 | 24.00 | 24.27 | 23.95 | 24.22 | 24.17 | 0.34% | 4,906 |
| Jan 31, 2025 | 24.22 | 24.28 | 24.14 | 24.14 | 24.09 | -0.25% | 1,412 |
| Jan 30, 2025 | 24.07 | 24.20 | 24.07 | 24.20 | 24.15 | 1.04% | 304 |
| Jan 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.90 | 0.48% | 2 |
| Jan 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.79 | -0.80% | 115 |
| Jan 27, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.98 | 1.39% | 78 |
| Jan 24, 2025 | 23.54 | 23.70 | 23.54 | 23.70 | 23.65 | -0.15% | 118 |
| Jan 23, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.68 | -0.46% | 44 |
| Jan 22, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.79 | -0.34% | 94 |
| Jan 21, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | 23.87 | 0.76% | 3,339 |
| Jan 17, 2025 | 23.81 | 23.81 | 23.74 | 23.74 | 23.68 | 0.51% | 2,035 |