Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
25.34
-0.06 (-0.24%)
May 20, 2025, 4:00 PM - Market closed
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | -0.25% | 299 |
| May 19, 2025 | 25.44 | 25.44 | 25.40 | 25.40 | 25.40 | 0.42% | 334 |
| May 16, 2025 | 25.15 | 25.30 | 25.15 | 25.30 | 25.26 | 0.89% | 3,021 |
| May 15, 2025 | 24.92 | 25.07 | 24.92 | 25.07 | 25.04 | 1.96% | 1,939 |
| May 14, 2025 | 24.49 | 24.59 | 24.49 | 24.59 | 24.56 | -0.57% | 1,304 |
| May 13, 2025 | 24.86 | 24.86 | 24.73 | 24.73 | 24.70 | -0.58% | 4,065 |
| May 12, 2025 | 24.92 | 24.92 | 24.70 | 24.88 | 24.85 | 0.56% | 1,656 |
| May 9, 2025 | 24.75 | 24.80 | 24.74 | 24.74 | 24.71 | -0.34% | 2,160 |
| May 8, 2025 | 24.88 | 25.02 | 24.82 | 24.82 | 24.79 | -0.31% | 6,655 |
| May 7, 2025 | 24.91 | 24.91 | 24.90 | 24.90 | 24.87 | 0.52% | 337 |
| May 6, 2025 | 24.71 | 24.79 | 24.71 | 24.77 | 24.74 | -0.39% | 502 |
| May 5, 2025 | 24.91 | 24.95 | 24.85 | 24.87 | 24.83 | -0.14% | 1,866 |
| May 2, 2025 | 24.92 | 24.93 | 24.88 | 24.90 | 24.87 | 1.18% | 3,069 |
| May 1, 2025 | 24.54 | 24.73 | 24.51 | 24.61 | 24.58 | -0.19% | 4,720 |
| Apr 30, 2025 | 24.36 | 24.67 | 24.36 | 24.66 | 24.63 | 0.75% | 1,386 |
| Apr 29, 2025 | 24.47 | 24.48 | 24.44 | 24.48 | 24.45 | 1.22% | 999 |
| Apr 28, 2025 | 24.19 | 24.19 | 24.13 | 24.18 | 24.15 | 0.18% | 1,028 |
| Apr 25, 2025 | 24.07 | 24.14 | 24.03 | 24.14 | 24.11 | -0.93% | 10,833 |
| Apr 24, 2025 | 24.27 | 24.37 | 24.27 | 24.37 | 24.33 | 0.08% | 1,730 |
| Apr 23, 2025 | 24.63 | 24.63 | 24.35 | 24.35 | 24.31 | -0.19% | 5,782 |
| Apr 22, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.36 | 1.95% | 309 |
| Apr 21, 2025 | 24.21 | 24.21 | 23.71 | 23.93 | 23.90 | -1.81% | 1,067 |
| Apr 17, 2025 | 24.35 | 24.49 | 24.29 | 24.37 | 24.31 | 0.90% | 1,559 |
| Apr 16, 2025 | 24.49 | 24.54 | 24.15 | 24.15 | 24.09 | -1.51% | 1,551 |
| Apr 15, 2025 | 24.75 | 24.75 | 24.52 | 24.52 | 24.46 | -0.47% | 1,560 |
| Apr 14, 2025 | 24.57 | 24.69 | 24.54 | 24.64 | 24.58 | 1.25% | 2,042 |
| Apr 11, 2025 | 24.01 | 24.37 | 23.91 | 24.34 | 24.28 | 1.61% | 5,694 |
| Apr 10, 2025 | 24.12 | 24.12 | 23.53 | 23.95 | 23.89 | -0.93% | 8,548 |
| Apr 9, 2025 | 22.92 | 24.18 | 22.89 | 24.18 | 24.12 | 5.54% | 3,168 |
| Apr 8, 2025 | 23.63 | 23.63 | 22.71 | 22.91 | 22.85 | -1.38% | 2,541 |
| Apr 7, 2025 | 23.00 | 23.44 | 22.94 | 23.23 | 23.17 | -1.94% | 7,250 |
| Apr 4, 2025 | 24.71 | 24.71 | 23.69 | 23.69 | 23.63 | -5.05% | 9,088 |
| Apr 3, 2025 | 25.08 | 25.09 | 24.93 | 24.95 | 24.89 | -0.38% | 4,976 |
| Apr 2, 2025 | 25.07 | 25.07 | 24.95 | 25.04 | 24.98 | 0.21% | 1,813 |
| Apr 1, 2025 | 24.92 | 25.00 | 24.92 | 24.99 | 24.93 | 0.14% | 656 |
| Mar 31, 2025 | 24.77 | 24.96 | 24.77 | 24.96 | 24.90 | 1.24% | 335 |
| Mar 28, 2025 | 24.79 | 24.79 | 24.65 | 24.65 | 24.59 | -0.88% | 626 |
| Mar 27, 2025 | 24.70 | 24.89 | 24.69 | 24.87 | 24.81 | 0.90% | 5,289 |
| Mar 26, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.59 | 1.06% | 1,047 |
| Mar 25, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.33 | -0.08% | 213 |
| Mar 24, 2025 | 24.44 | 24.44 | 24.41 | 24.41 | 24.35 | 0.54% | 754 |
| Mar 21, 2025 | 24.26 | 24.29 | 24.23 | 24.28 | 24.20 | -0.56% | 2,195 |
| Mar 20, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.33 | -0.41% | 310 |
| Mar 19, 2025 | 24.51 | 24.52 | 24.42 | 24.52 | 24.43 | 0.06% | 6,280 |
| Mar 18, 2025 | 24.53 | 24.54 | 24.50 | 24.50 | 24.42 | -0.57% | 2,509 |
| Mar 17, 2025 | 24.53 | 24.64 | 24.50 | 24.64 | 24.56 | 1.12% | 761 |
| Mar 14, 2025 | 24.33 | 24.37 | 24.33 | 24.37 | 24.29 | 1.00% | 277 |
| Mar 13, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 24.05 | -0.43% | 2,094 |
| Mar 12, 2025 | 24.19 | 24.23 | 24.19 | 24.23 | 24.15 | -1.17% | 374 |
| Mar 11, 2025 | 25.04 | 25.04 | 24.52 | 24.52 | 24.43 | -1.82% | 3,728 |