Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.73
+0.04 (0.18%)
Oct 3, 2025, 4:00 PM EDT - Market closed
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.74 | 24.74 | 24.73 | 24.73 | 24.73 | 0.19% | 2,081 |
| Oct 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.37% | 107 |
| Oct 1, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.05% | 71 |
| Sep 30, 2025 | 24.41 | 24.77 | 24.41 | 24.77 | 24.77 | 0.63% | 399 |
| Sep 29, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.32% | 326 |
| Sep 26, 2025 | 24.39 | 24.53 | 24.39 | 24.53 | 24.53 | 0.65% | 632 |
| Sep 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.79% | 99 |
| Sep 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.38% | 72 |
| Sep 23, 2025 | 24.37 | 24.47 | 24.34 | 24.47 | 24.47 | 0.08% | 5,614 |
| Sep 22, 2025 | 24.37 | 24.45 | 24.37 | 24.45 | 24.45 | -0.35% | 281 |
| Sep 19, 2025 | 24.52 | 24.55 | 24.52 | 24.54 | 24.50 | 0.06% | 1,075 |
| Sep 18, 2025 | 24.62 | 24.62 | 24.53 | 24.53 | 24.48 | -0.23% | 1,429 |
| Sep 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.54 | 0.50% | 75 |
| Sep 16, 2025 | 24.55 | 24.55 | 24.46 | 24.46 | 24.42 | -0.33% | 175 |
| Sep 15, 2025 | 24.68 | 24.68 | 24.54 | 24.54 | 24.50 | -0.88% | 869 |
| Sep 12, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | -0.65% | 79 |
| Sep 11, 2025 | 24.76 | 24.92 | 24.76 | 24.92 | 24.88 | 1.10% | 503 |
| Sep 10, 2025 | 24.79 | 24.79 | 24.59 | 24.65 | 24.61 | -0.74% | 2,721 |
| Sep 9, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.80 | 0.07% | 96 |
| Sep 8, 2025 | 24.77 | 24.82 | 24.75 | 24.82 | 24.78 | -0.14% | 1,332 |
| Sep 5, 2025 | 25.04 | 25.04 | 24.78 | 24.86 | 24.81 | -0.40% | 2,334 |
| Sep 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.91 | 0.25% | 131 |
| Sep 3, 2025 | 24.74 | 24.91 | 24.74 | 24.89 | 24.85 | 0.17% | 626 |
| Sep 2, 2025 | 24.99 | 25.02 | 24.85 | 24.85 | 24.81 | -0.81% | 1,141 |
| Aug 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.01 | 0.03% | 13 |
| Aug 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.00 | -0.41% | 43 |
| Aug 27, 2025 | 25.00 | 25.15 | 25.00 | 25.15 | 25.11 | 0.32% | 567 |
| Aug 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.03 | -0.32% | 298 |
| Aug 25, 2025 | 25.34 | 25.34 | 25.15 | 25.15 | 25.11 | -1.60% | 625 |
| Aug 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.51 | 0.29% | 59 |
| Aug 21, 2025 | 25.56 | 25.56 | 25.48 | 25.48 | 25.44 | -0.53% | 252 |
| Aug 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.57 | 0.33% | 128 |
| Aug 19, 2025 | 25.45 | 25.53 | 25.45 | 25.53 | 25.49 | 0.89% | 212 |
| Aug 18, 2025 | 25.33 | 25.36 | 25.31 | 25.31 | 25.27 | -0.59% | 554 |
| Aug 15, 2025 | 25.45 | 25.51 | 25.45 | 25.46 | 25.36 | -0.05% | 1,860 |
| Aug 14, 2025 | 25.52 | 25.52 | 25.47 | 25.47 | 25.37 | -0.52% | 531 |
| Aug 13, 2025 | 25.44 | 25.60 | 25.44 | 25.60 | 25.50 | 0.84% | 1,401 |
| Aug 12, 2025 | 25.41 | 25.41 | 25.39 | 25.39 | 25.29 | -0.06% | 192 |
| Aug 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | -0.45% | 130 |
| Aug 8, 2025 | 25.50 | 25.52 | 25.48 | 25.52 | 25.42 | 0.68% | 1,054 |
| Aug 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | 0.23% | 164 |
| Aug 6, 2025 | 25.25 | 25.29 | 25.25 | 25.29 | 25.19 | 0.10% | 1,081 |
| Aug 5, 2025 | 25.36 | 25.36 | 25.25 | 25.26 | 25.16 | -0.60% | 6,393 |
| Aug 4, 2025 | 25.33 | 25.41 | 25.33 | 25.41 | 25.31 | 0.89% | 584 |
| Aug 1, 2025 | 25.28 | 25.28 | 25.19 | 25.19 | 25.09 | -0.42% | 354 |
| Jul 31, 2025 | 25.57 | 25.57 | 25.29 | 25.29 | 25.20 | -0.91% | 117 |
| Jul 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.43 | -0.50% | 27 |
| Jul 29, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.56 | 0.81% | 219 |
| Jul 28, 2025 | 25.47 | 25.48 | 25.45 | 25.45 | 25.35 | -1.00% | 324 |
| Jul 25, 2025 | 25.60 | 25.71 | 25.60 | 25.71 | 25.61 | 0.16% | 1,334 |