Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.67
-0.11 (-0.43%)
At close: Mar 11, 2026, 4:00 PM EDT
24.67
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.66 | 24.66 | 24.66 | 24.61 | - | -0.69% | 792 |
| Mar 10, 2026 | 24.75 | 24.99 | 24.74 | 24.78 | 24.78 | -1.11% | 2,816 |
| Mar 9, 2026 | 24.93 | 25.06 | 24.91 | 25.06 | 25.06 | -0.27% | 3,710 |
| Mar 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.05% | 393 |
| Mar 5, 2026 | 25.21 | 25.21 | 25.05 | 25.14 | 25.14 | -0.55% | 2,566 |
| Mar 4, 2026 | 25.21 | 25.30 | 25.18 | 25.28 | 25.28 | 0.47% | 859 |
| Mar 3, 2026 | 24.95 | 25.25 | 24.95 | 25.16 | 25.16 | -0.71% | 1,316 |
| Mar 2, 2026 | 25.19 | 25.34 | 25.19 | 25.34 | 25.34 | 0.06% | 1,436 |
| Feb 27, 2026 | 25.04 | 25.34 | 25.04 | 25.33 | 25.33 | 0.90% | 7,533 |
| Feb 26, 2026 | 25.00 | 25.15 | 25.00 | 25.10 | 25.10 | 0.49% | 21,293 |
| Feb 25, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.48% | 304 |
| Feb 24, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.97% | 100 |
| Feb 23, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.28% | 202 |
| Feb 20, 2026 | 24.58 | 24.69 | 24.58 | 24.69 | 24.66 | 0.35% | 229 |
| Feb 19, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.57 | 0.04% | 86 |
| Feb 18, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | 0.57% | 851 |
| Feb 17, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.42 | -0.67% | 1,937 |
| Feb 13, 2026 | 24.65 | 24.65 | 24.61 | 24.62 | 24.59 | 1.24% | 492 |
| Feb 12, 2026 | 24.50 | 24.50 | 24.32 | 24.32 | 24.29 | -0.82% | 3,762 |
| Feb 11, 2026 | 24.53 | 24.53 | 24.51 | 24.52 | 24.49 | -0.06% | 355 |
| Feb 10, 2026 | 24.61 | 24.64 | 24.53 | 24.54 | 24.50 | 0.06% | 7,764 |
| Feb 9, 2026 | 24.50 | 24.53 | 24.41 | 24.52 | 24.49 | -0.17% | 3,820 |
| Feb 6, 2026 | 24.48 | 24.56 | 24.45 | 24.56 | 24.53 | 0.74% | 1,460 |
| Feb 5, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.35 | -0.60% | 70 |
| Feb 4, 2026 | 24.61 | 24.61 | 24.53 | 24.53 | 24.50 | 0.84% | 507 |
| Feb 3, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.29 | -0.58% | 29 |
| Feb 2, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.43 | 0.11% | 417 |
| Jan 30, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.41 | 0.49% | 106 |
| Jan 29, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.29 | -0.63% | 317 |
| Jan 28, 2026 | 24.48 | 24.48 | 24.47 | 24.47 | 24.44 | -0.57% | 506 |
| Jan 27, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.58 | -0.36% | 115 |
| Jan 26, 2026 | 24.77 | 24.77 | 24.70 | 24.70 | 24.67 | 0.50% | 782 |
| Jan 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.55 | 0.41% | 126 |
| Jan 22, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.45 | -0.11% | 181 |
| Jan 21, 2026 | 24.39 | 24.52 | 24.39 | 24.51 | 24.48 | 0.53% | 1,358 |
| Jan 20, 2026 | 24.46 | 24.46 | 24.30 | 24.38 | 24.35 | -0.83% | 893 |
| Jan 16, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.52 | 0.22% | 158 |
| Jan 15, 2026 | 24.57 | 24.57 | 24.53 | 24.53 | 24.47 | 0.15% | 461 |
| Jan 14, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | 24.43 | 0.52% | 440 |
| Jan 13, 2026 | 24.27 | 24.37 | 24.26 | 24.37 | 24.31 | 0.12% | 1,275 |
| Jan 12, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.28 | -0.09% | 50 |
| Jan 9, 2026 | 24.27 | 24.36 | 24.27 | 24.36 | 24.30 | 0.69% | 927 |
| Jan 8, 2026 | 24.13 | 24.20 | 24.13 | 24.20 | 24.13 | 1.46% | 1,009 |
| Jan 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.79 | -0.94% | 63 |
| Jan 6, 2026 | 23.95 | 24.08 | 23.91 | 24.08 | 24.01 | 0.60% | 18,801 |
| Jan 5, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.87 | 0.23% | 106 |
| Jan 2, 2026 | 23.92 | 23.92 | 23.88 | 23.88 | 23.81 | -0.86% | 206 |
| Dec 31, 2025 | 24.18 | 24.18 | 24.08 | 24.08 | 24.02 | -0.74% | 307 |
| Dec 30, 2025 | 24.24 | 24.30 | 24.24 | 24.26 | 24.20 | -0.09% | 1,288 |
| Dec 29, 2025 | 24.27 | 24.28 | 24.27 | 24.28 | 24.22 | 0.10% | 655 |