Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
25.67
+0.23 (0.90%)
At close: Oct 20, 2026, 4:00 PM EDT
25.69
+0.01 (0.06%)
After-hours: Oct 20, 2026, 4:15 PM EDT
QQLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.89% | 551 |
| Oct 19, 2026 | 25.49 | 25.49 | 25.44 | 25.44 | 25.44 | -0.43% | 329 |
| Oct 16, 2026 | 25.60 | 25.60 | 25.51 | 25.60 | 25.55 | 1.00% | 409 |
| Oct 15, 2026 | 25.58 | 25.58 | 25.35 | 25.35 | 25.30 | 0.94% | 3,153 |
| Oct 14, 2026 | 24.98 | 25.13 | 24.98 | 25.11 | 25.06 | 1.31% | 952 |
| Oct 13, 2026 | 24.99 | 24.99 | 24.74 | 24.78 | 24.74 | -0.01% | 1,967 |
| Oct 12, 2026 | 24.73 | 24.79 | 24.73 | 24.79 | 24.74 | 1.00% | 1,669 |
| Oct 9, 2026 | 24.53 | 24.54 | 24.53 | 24.54 | 24.49 | 0.18% | 179 |
| Oct 8, 2026 | 24.48 | 24.50 | 24.48 | 24.50 | 24.45 | 1.09% | 453 |
| Oct 7, 2026 | 24.30 | 24.34 | 24.23 | 24.23 | 24.19 | -0.49% | 814 |
| Oct 6, 2026 | 24.13 | 24.35 | 24.13 | 24.35 | 24.31 | 0.73% | 879 |
| Oct 5, 2026 | 24.12 | 24.17 | 24.12 | 24.17 | 24.13 | 0.03% | 975 |
| Oct 2, 2026 | 24.18 | 24.18 | 24.17 | 24.17 | 24.12 | 0.20% | 568 |
| Oct 1, 2026 | 24.08 | 24.12 | 24.08 | 24.12 | 24.07 | -0.11% | 423 |
| Sep 30, 2026 | 24.31 | 24.31 | 24.14 | 24.14 | 24.10 | -0.84% | 323 |
| Sep 29, 2026 | 24.23 | 24.35 | 24.23 | 24.35 | 24.30 | -0.29% | 496 |
| Sep 28, 2026 | 24.35 | 24.42 | 24.35 | 24.42 | 24.37 | 0.04% | 510 |
| Sep 25, 2026 | 24.11 | 24.41 | 24.11 | 24.41 | 24.36 | 0.68% | 302 |
| Sep 24, 2026 | 24.25 | 24.25 | 24.24 | 24.24 | 24.20 | -0.59% | 487 |
| Sep 23, 2026 | 24.49 | 24.53 | 24.35 | 24.39 | 24.34 | -0.58% | 1,116 |
| Sep 22, 2026 | 24.36 | 24.53 | 24.34 | 24.53 | 24.48 | 1.10% | 3,934 |
| Sep 21, 2026 | 24.26 | 24.34 | 24.16 | 24.26 | 24.22 | -0.06% | 45,624 |
| Sep 18, 2026 | 24.38 | 24.38 | 24.28 | 24.31 | 24.23 | -0.77% | 4,846 |
| Sep 17, 2026 | 24.59 | 24.60 | 24.49 | 24.50 | 24.42 | -0.24% | 2,026 |
| Sep 16, 2026 | 24.73 | 24.75 | 24.55 | 24.55 | 24.48 | -0.57% | 4,720 |
| Sep 15, 2026 | 24.76 | 24.81 | 24.69 | 24.69 | 24.62 | -1.12% | 15,628 |
| Sep 14, 2026 | 24.97 | 24.98 | 24.97 | 24.97 | 24.90 | 0.66% | 363 |
| Sep 11, 2026 | 24.76 | 24.81 | 24.76 | 24.81 | 24.73 | 0.54% | 1,257 |
| Sep 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | -0.27% | 378 |
| Sep 9, 2026 | 24.99 | 24.99 | 24.74 | 24.74 | 24.67 | -0.96% | 820 |
| Sep 8, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -0.87% | 301 |
| Sep 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | -0.93% | 80 |
| Sep 3, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.36 | 0.78% | 129 |
| Sep 2, 2026 | 25.27 | 25.30 | 25.24 | 25.24 | 25.16 | -0.15% | 945 |
| Sep 1, 2026 | 25.32 | 25.32 | 25.24 | 25.27 | 25.20 | -0.62% | 1,706 |
| Aug 31, 2026 | 25.45 | 25.45 | 25.42 | 25.43 | 25.36 | -0.41% | 3,273 |
| Aug 28, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.46 | 0.40% | 29 |
| Aug 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.36 | -0.62% | 247 |
| Aug 26, 2026 | 25.60 | 25.64 | 25.59 | 25.59 | 25.52 | -0.20% | 323 |
| Aug 25, 2026 | 25.65 | 25.65 | 25.64 | 25.64 | 25.57 | -0.51% | 172 |
| Aug 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.70 | 0.70% | 15 |
| Aug 21, 2026 | 25.67 | 25.67 | 25.64 | 25.64 | 25.52 | 0.18% | 482 |
| Aug 20, 2026 | 25.68 | 25.68 | 25.59 | 25.59 | 25.47 | -0.82% | 228 |
| Aug 19, 2026 | 25.85 | 25.85 | 25.80 | 25.80 | 25.68 | 1.14% | 562 |
| Aug 18, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.40 | 0.43% | 89 |
| Aug 17, 2026 | 25.43 | 25.45 | 25.40 | 25.40 | 25.29 | -1.18% | 2,322 |
| Aug 14, 2026 | 25.68 | 25.71 | 25.68 | 25.71 | 25.59 | 0.03% | 419 |
| Aug 13, 2026 | 25.68 | 25.70 | 25.59 | 25.70 | 25.58 | 0.73% | 902 |
| Aug 12, 2026 | 25.50 | 25.51 | 25.50 | 25.51 | 25.40 | -0.25% | 157 |
| Aug 11, 2026 | 25.61 | 25.61 | 25.57 | 25.58 | 25.46 | -0.01% | 460 |