Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
25.03
+0.06 (0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.02 | 25.03 | 25.01 | 25.03 | 25.03 | 0.24% | 363 |
| Feb 20, 2025 | 24.90 | 24.97 | 24.90 | 24.97 | 24.97 | 0.24% | 671 |
| Feb 19, 2025 | 24.85 | 24.91 | 24.85 | 24.91 | 24.91 | 0.49% | 122 |
| Feb 18, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | 24.79 | 0.19% | 215 |
| Feb 14, 2025 | 24.83 | 24.83 | 24.74 | 24.74 | 24.74 | -0.09% | 1,368 |
| Feb 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.93% | 118 |
| Feb 12, 2025 | 24.47 | 24.54 | 24.47 | 24.54 | 24.54 | -0.30% | 308 |
| Feb 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.50% | 63 |
| Feb 10, 2025 | 24.40 | 24.49 | 24.40 | 24.49 | 24.49 | 0.64% | 2,072 |
| Feb 7, 2025 | 24.43 | 24.43 | 24.33 | 24.33 | 24.33 | -0.71% | 355 |
| Feb 6, 2025 | 24.49 | 24.51 | 24.46 | 24.51 | 24.51 | 0.39% | 225 |
| Feb 5, 2025 | 24.21 | 24.41 | 24.21 | 24.41 | 24.41 | 1.16% | 1,643 |
| Feb 4, 2025 | 24.14 | 24.18 | 24.13 | 24.13 | 24.13 | -0.36% | 1,156 |
| Feb 3, 2025 | 24.00 | 24.27 | 23.95 | 24.22 | 24.22 | 0.34% | 4,906 |
| Jan 31, 2025 | 24.22 | 24.28 | 24.14 | 24.14 | 24.14 | -0.25% | 1,412 |
| Jan 30, 2025 | 24.07 | 24.20 | 24.07 | 24.20 | 24.20 | 1.04% | 304 |
| Jan 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.48% | 2 |
| Jan 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.80% | 115 |
| Jan 27, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.39% | 78 |
| Jan 24, 2025 | 23.54 | 23.70 | 23.54 | 23.70 | 23.70 | -0.15% | 118 |
| Jan 23, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.46% | 44 |
| Jan 22, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.34% | 94 |
| Jan 21, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | 23.92 | 0.76% | 3,339 |
| Jan 17, 2025 | 23.81 | 23.81 | 23.74 | 23.74 | 23.72 | 0.51% | 2,035 |
| Jan 16, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | 0.84% | 500 |
| Jan 15, 2025 | 23.46 | 23.46 | 23.42 | 23.42 | 23.41 | 0.63% | 101 |
| Jan 14, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.26 | 0.17% | 38 |
| Jan 13, 2025 | 23.15 | 23.24 | 23.15 | 23.24 | 23.22 | 0.67% | 210 |
| Jan 10, 2025 | 23.25 | 23.25 | 23.08 | 23.08 | 23.07 | -1.67% | 189 |
| Jan 8, 2025 | 23.26 | 23.48 | 23.26 | 23.48 | 23.46 | 0.79% | 924 |
| Jan 7, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | - | 33 |
| Jan 6, 2025 | 23.55 | 23.55 | 23.29 | 23.29 | 23.28 | -1.03% | 295 |
| Jan 3, 2025 | 23.60 | 23.60 | 23.54 | 23.54 | 23.52 | 0.44% | 1,114 |
| Jan 2, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.42 | -0.42% | 85 |
| Dec 31, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.51 | 0.11% | 117 |
| Dec 30, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.49 | -0.94% | 141 |
| Dec 27, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.71 | -0.48% | 73 |
| Dec 26, 2024 | 23.85 | 23.85 | 23.84 | 23.84 | 23.83 | 0.06% | 244 |
| Dec 24, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.81 | 0.71% | 5 |
| Dec 23, 2024 | 23.58 | 23.66 | 23.58 | 23.66 | 23.65 | 0.12% | 953 |
| Dec 20, 2024 | 23.79 | 23.79 | 23.64 | 23.64 | 23.62 | 0.61% | 856 |
| Dec 19, 2024 | 23.78 | 23.78 | 23.49 | 23.49 | 23.47 | -0.93% | 648 |
| Dec 18, 2024 | 24.16 | 24.16 | 23.71 | 23.71 | 23.69 | -2.14% | 225 |
| Dec 17, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.21 | -0.42% | 34 |
| Dec 16, 2024 | 24.49 | 24.49 | 24.33 | 24.33 | 24.31 | -0.43% | 5,514 |
| Dec 13, 2024 | 24.47 | 24.47 | 24.44 | 24.44 | 24.42 | -0.61% | 290 |
| Dec 12, 2024 | 24.66 | 24.71 | 24.59 | 24.59 | 24.57 | -0.24% | 1,902 |
| Dec 11, 2024 | 24.81 | 24.81 | 24.65 | 24.65 | 24.63 | -0.13% | 8,056 |
| Dec 10, 2024 | 24.71 | 24.77 | 24.68 | 24.68 | 24.66 | 0.31% | 1,036 |
| Dec 9, 2024 | 25.70 | 25.70 | 24.60 | 24.60 | 24.58 | -0.99% | 4,432 |
| Dec 6, 2024 | 24.96 | 24.96 | 24.85 | 24.85 | 24.83 | 0.04% | 2,347 |
| Dec 5, 2024 | 24.86 | 24.86 | 24.83 | 24.84 | 24.82 | -0.36% | 746 |