Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.54
-0.22 (-0.88%)
At close: Sep 15, 2025, 4:00 PM EDT
24.54
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:15 PM EDT
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.77 | 24.77 | 24.66 | 24.68 | - | -0.33% | 847 |
| Sep 12, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.65% | 79 |
| Sep 11, 2025 | 24.76 | 24.92 | 24.76 | 24.92 | 24.92 | 1.10% | 503 |
| Sep 10, 2025 | 24.79 | 24.79 | 24.59 | 24.65 | 24.65 | -0.74% | 2,721 |
| Sep 9, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.07% | 96 |
| Sep 8, 2025 | 24.77 | 24.82 | 24.75 | 24.82 | 24.82 | -0.14% | 1,332 |
| Sep 5, 2025 | 25.04 | 25.04 | 24.78 | 24.86 | 24.86 | -0.40% | 2,334 |
| Sep 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.25% | 131 |
| Sep 3, 2025 | 24.74 | 24.91 | 24.74 | 24.89 | 24.89 | 0.17% | 626 |
| Sep 2, 2025 | 24.99 | 25.02 | 24.85 | 24.85 | 24.85 | -0.81% | 1,141 |
| Aug 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.03% | 13 |
| Aug 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.41% | 43 |
| Aug 27, 2025 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 0.32% | 567 |
| Aug 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.32% | 298 |
| Aug 25, 2025 | 25.34 | 25.34 | 25.15 | 25.15 | 25.15 | -1.60% | 625 |
| Aug 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.29% | 59 |
| Aug 21, 2025 | 25.56 | 25.56 | 25.48 | 25.48 | 25.48 | -0.53% | 252 |
| Aug 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.33% | 128 |
| Aug 19, 2025 | 25.45 | 25.53 | 25.45 | 25.53 | 25.53 | 0.89% | 212 |
| Aug 18, 2025 | 25.33 | 25.36 | 25.31 | 25.31 | 25.31 | -0.59% | 554 |
| Aug 15, 2025 | 25.45 | 25.51 | 25.45 | 25.46 | 25.40 | -0.05% | 1,860 |
| Aug 14, 2025 | 25.52 | 25.52 | 25.47 | 25.47 | 25.41 | -0.52% | 531 |
| Aug 13, 2025 | 25.44 | 25.60 | 25.44 | 25.60 | 25.55 | 0.84% | 1,401 |
| Aug 12, 2025 | 25.41 | 25.41 | 25.39 | 25.39 | 25.34 | -0.06% | 192 |
| Aug 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | -0.45% | 130 |
| Aug 8, 2025 | 25.50 | 25.52 | 25.48 | 25.52 | 25.46 | 0.68% | 1,054 |
| Aug 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.29 | 0.23% | 164 |
| Aug 6, 2025 | 25.25 | 25.29 | 25.25 | 25.29 | 25.23 | 0.10% | 1,081 |
| Aug 5, 2025 | 25.36 | 25.36 | 25.25 | 25.26 | 25.21 | -0.60% | 6,393 |
| Aug 4, 2025 | 25.33 | 25.41 | 25.33 | 25.41 | 25.36 | 0.89% | 584 |
| Aug 1, 2025 | 25.28 | 25.28 | 25.19 | 25.19 | 25.13 | -0.42% | 354 |
| Jul 31, 2025 | 25.57 | 25.57 | 25.29 | 25.29 | 25.24 | -0.91% | 117 |
| Jul 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.47 | -0.50% | 27 |
| Jul 29, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.60 | 0.81% | 219 |
| Jul 28, 2025 | 25.47 | 25.48 | 25.45 | 25.45 | 25.40 | -1.00% | 324 |
| Jul 25, 2025 | 25.60 | 25.71 | 25.60 | 25.71 | 25.65 | 0.16% | 1,334 |
| Jul 24, 2025 | 25.73 | 25.74 | 25.67 | 25.67 | 25.61 | 0.11% | 26,924 |
| Jul 23, 2025 | 25.68 | 25.68 | 25.58 | 25.64 | 25.58 | -0.05% | 1,967 |
| Jul 22, 2025 | 25.60 | 25.71 | 25.46 | 25.65 | 25.60 | 1.45% | 7,488 |
| Jul 21, 2025 | 25.28 | 25.33 | 25.28 | 25.29 | 25.23 | 0.08% | 356 |
| Jul 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | -0.12% | 213 |
| Jul 17, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.20 | 1.32% | 145 |
| Jul 16, 2025 | 24.80 | 24.97 | 24.80 | 24.97 | 24.87 | 0.55% | 518 |
| Jul 15, 2025 | 25.05 | 25.07 | 24.83 | 24.83 | 24.73 | -1.45% | 656 |
| Jul 14, 2025 | 24.95 | 25.20 | 24.95 | 25.20 | 25.10 | 0.49% | 581 |
| Jul 11, 2025 | 25.01 | 25.09 | 25.00 | 25.08 | 24.98 | -0.38% | 842 |
| Jul 10, 2025 | 25.12 | 25.21 | 25.12 | 25.17 | 25.07 | -0.10% | 3,007 |
| Jul 9, 2025 | 25.06 | 25.20 | 25.05 | 25.20 | 25.10 | 0.02% | 1,017 |
| Jul 8, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.09 | -0.23% | 385 |
| Jul 7, 2025 | 25.29 | 25.29 | 25.17 | 25.25 | 25.15 | -0.43% | 13,304 |