Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.16
-0.08 (-0.35%)
At close: May 15, 2026, 4:00 PM EDT
20.91
-3.25 (-13.44%)
After-hours: May 15, 2026, 4:15 PM EDT
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.34% | 261 |
| May 14, 2026 | 24.27 | 24.27 | 24.24 | 24.24 | 24.24 | 0.23% | 480 |
| May 13, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.87% | 54 |
| May 12, 2026 | 24.41 | 24.41 | 24.40 | 24.40 | 24.40 | 0.33% | 1,575 |
| May 11, 2026 | 24.58 | 24.58 | 24.29 | 24.31 | 24.31 | -0.82% | 3,210 |
| May 8, 2026 | 24.58 | 24.58 | 24.52 | 24.52 | 24.52 | 0.05% | 210 |
| May 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.14% | 90 |
| May 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.03% | 39 |
| May 5, 2026 | 24.48 | 24.62 | 24.48 | 24.55 | 24.55 | 0.42% | 1,562 |
| May 4, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.10% | 1,202 |
| May 1, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | -0.17% | 6,012 |
| Apr 30, 2026 | 24.71 | 24.76 | 24.71 | 24.76 | 24.76 | 1.14% | 310 |
| Apr 29, 2026 | 24.46 | 24.48 | 24.46 | 24.48 | 24.48 | -0.04% | 1,412 |
| Apr 28, 2026 | 24.43 | 24.49 | 24.43 | 24.49 | 24.49 | 0.51% | 730 |
| Apr 27, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.56% | 103 |
| Apr 24, 2026 | 24.49 | 24.50 | 24.49 | 24.50 | 24.50 | -0.89% | 296 |
| Apr 23, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.37% | 276 |
| Apr 22, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.15% | 174 |
| Apr 21, 2026 | 24.61 | 24.61 | 24.42 | 24.42 | 24.42 | -0.68% | 950 |
| Apr 20, 2026 | 24.62 | 24.63 | 24.59 | 24.59 | 24.59 | -0.38% | 5,851 |
| Apr 17, 2026 | 24.62 | 24.68 | 24.62 | 24.68 | 24.63 | 0.72% | 246 |
| Apr 16, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | 0.68% | 86 |
| Apr 15, 2026 | 24.37 | 24.38 | 24.34 | 24.34 | 24.29 | -0.04% | 787 |
| Apr 14, 2026 | 24.34 | 24.35 | 24.34 | 24.35 | 24.30 | -0.09% | 222 |
| Apr 13, 2026 | 24.31 | 24.37 | 24.31 | 24.37 | 24.32 | -0.26% | 2,898 |
| Apr 10, 2026 | 24.48 | 24.48 | 24.44 | 24.44 | 24.39 | -1.00% | 2,184 |
| Apr 9, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.63 | 0.71% | 160 |
| Apr 8, 2026 | 24.12 | 24.51 | 24.12 | 24.51 | 24.46 | 1.73% | 880 |
| Apr 7, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.04 | -0.81% | 28 |
| Apr 6, 2026 | 24.31 | 24.31 | 24.29 | 24.29 | 24.24 | 0.22% | 227 |
| Apr 2, 2026 | 24.20 | 24.23 | 24.20 | 24.23 | 24.18 | 0.53% | 436 |
| Apr 1, 2026 | 24.05 | 24.11 | 24.01 | 24.11 | 24.06 | 0.17% | 5,481 |
| Mar 31, 2026 | 24.03 | 24.06 | 24.03 | 24.06 | 24.02 | 0.64% | 144 |
| Mar 30, 2026 | 23.90 | 23.96 | 23.89 | 23.91 | 23.86 | 0.89% | 1,150 |
| Mar 27, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.65 | -0.45% | 1,815 |
| Mar 26, 2026 | 23.95 | 23.95 | 23.81 | 23.81 | 23.76 | -0.13% | 881 |
| Mar 25, 2026 | 23.67 | 23.84 | 23.63 | 23.84 | 23.79 | 0.67% | 548 |
| Mar 24, 2026 | 23.65 | 23.80 | 23.65 | 23.68 | 23.63 | -0.40% | 2,558 |
| Mar 23, 2026 | 23.83 | 23.86 | 23.78 | 23.78 | 23.73 | 0.59% | 701 |
| Mar 20, 2026 | 23.87 | 23.87 | 23.64 | 23.64 | 23.56 | -1.19% | 24,705 |
| Mar 19, 2026 | 24.10 | 24.10 | 23.91 | 23.92 | 23.84 | -0.57% | 3,324 |
| Mar 18, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.98 | -1.97% | 212 |
| Mar 17, 2026 | 24.65 | 24.65 | 24.54 | 24.54 | 24.46 | -0.07% | 689 |
| Mar 16, 2026 | 24.58 | 24.58 | 24.55 | 24.56 | 24.48 | 0.38% | 508 |
| Mar 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.39 | 0.39% | 453 |
| Mar 12, 2026 | 24.67 | 24.72 | 24.37 | 24.37 | 24.29 | -1.23% | 1,841 |
| Mar 11, 2026 | 24.66 | 24.71 | 24.61 | 24.67 | 24.60 | -0.43% | 1,323 |
| Mar 10, 2026 | 24.75 | 24.99 | 24.74 | 24.78 | 24.70 | -1.11% | 3,115 |
| Mar 9, 2026 | 24.93 | 25.06 | 24.91 | 25.06 | 24.98 | -0.27% | 3,710 |
| Mar 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | -0.05% | 393 |