Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
492.29
+1.63 (0.33%)
Mar 25, 2025, 1:23 PM EDT - Market open
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 491.39 | 493.60 | 490.42 | 491.92 | - | 0.26% | 13,878,941 |
| Mar 24, 2025 | 487.74 | 491.51 | 484.40 | 490.66 | 490.66 | 2.04% | 34,567,186 |
| Mar 21, 2025 | 474.08 | 481.61 | 472.91 | 480.84 | 480.14 | 0.33% | 42,234,874 |
| Mar 20, 2025 | 476.88 | 484.55 | 476.18 | 479.26 | 478.56 | -0.34% | 36,780,549 |
| Mar 19, 2025 | 476.81 | 485.33 | 474.87 | 480.89 | 480.19 | 1.34% | 40,430,334 |
| Mar 18, 2025 | 479.41 | 479.61 | 472.41 | 474.54 | 473.85 | -1.70% | 39,072,265 |
| Mar 17, 2025 | 479.61 | 485.84 | 477.80 | 482.77 | 482.07 | 0.65% | 41,744,354 |
| Mar 14, 2025 | 473.73 | 480.56 | 473.12 | 479.66 | 478.96 | 2.42% | 43,563,010 |
| Mar 13, 2025 | 476.25 | 476.28 | 466.43 | 468.34 | 467.66 | -1.80% | 46,563,349 |
| Mar 12, 2025 | 479.16 | 481.06 | 471.79 | 476.92 | 476.23 | 1.13% | 46,971,082 |
| Mar 11, 2025 | 472.35 | 478.81 | 467.01 | 471.60 | 470.91 | -0.24% | 68,760,771 |
| Mar 10, 2025 | 483.45 | 483.97 | 468.66 | 472.73 | 472.04 | -3.88% | 74,815,507 |
| Mar 7, 2025 | 487.16 | 493.28 | 480.53 | 491.79 | 491.07 | 0.74% | 54,714,726 |
| Mar 6, 2025 | 493.69 | 498.58 | 486.20 | 488.20 | 487.49 | -2.75% | 57,574,332 |
| Mar 5, 2025 | 496.20 | 503.63 | 491.26 | 502.01 | 501.28 | 1.30% | 46,323,725 |
| Mar 4, 2025 | 494.18 | 503.74 | 487.74 | 495.55 | 494.83 | -0.30% | 67,875,402 |
| Mar 3, 2025 | 511.52 | 513.04 | 493.58 | 497.05 | 496.33 | -2.19% | 44,587,204 |
| Feb 28, 2025 | 500.13 | 508.78 | 496.93 | 508.17 | 507.43 | 1.58% | 47,654,043 |
| Feb 27, 2025 | 518.13 | 519.07 | 500.05 | 500.27 | 499.54 | -2.78% | 52,447,966 |
| Feb 26, 2025 | 515.53 | 519.66 | 511.37 | 514.56 | 513.81 | 0.24% | 34,457,618 |
| Feb 25, 2025 | 519.24 | 519.32 | 509.44 | 513.32 | 512.57 | -1.26% | 48,940,025 |
| Feb 24, 2025 | 527.88 | 529.07 | 519.53 | 519.87 | 519.11 | -1.18% | 39,268,392 |
| Feb 21, 2025 | 538.38 | 538.40 | 525.71 | 526.08 | 525.31 | -2.08% | 47,093,750 |
| Feb 20, 2025 | 538.73 | 539.10 | 532.46 | 537.23 | 536.45 | -0.42% | 26,550,753 |
| Feb 19, 2025 | 538.57 | 540.81 | 536.46 | 539.52 | 538.73 | 0.03% | 19,666,861 |
| Feb 18, 2025 | 539.73 | 540.00 | 536.04 | 539.37 | 538.58 | 0.23% | 20,565,028 |
| Feb 14, 2025 | 536.01 | 538.84 | 535.67 | 538.15 | 537.37 | 0.42% | 17,862,572 |
| Feb 13, 2025 | 529.98 | 536.22 | 529.19 | 535.90 | 535.12 | 1.44% | 28,714,799 |
| Feb 12, 2025 | 522.30 | 529.19 | 521.95 | 528.30 | 527.53 | 0.06% | 25,009,362 |
| Feb 11, 2025 | 525.96 | 529.92 | 525.83 | 527.99 | 527.22 | -0.24% | 19,325,500 |
| Feb 10, 2025 | 527.22 | 530.36 | 526.75 | 529.25 | 528.48 | 1.21% | 20,852,784 |
| Feb 7, 2025 | 530.14 | 532.10 | 522.19 | 522.92 | 522.16 | -1.26% | 29,605,470 |
| Feb 6, 2025 | 527.36 | 529.81 | 525.74 | 529.60 | 528.83 | 0.52% | 19,434,454 |
| Feb 5, 2025 | 521.82 | 527.01 | 520.62 | 526.85 | 526.08 | 0.45% | 21,134,070 |
| Feb 4, 2025 | 518.63 | 525.11 | 518.23 | 524.47 | 523.71 | 1.23% | 26,046,753 |
| Feb 3, 2025 | 513.47 | 520.85 | 511.05 | 518.11 | 517.36 | -0.80% | 40,580,835 |
| Jan 31, 2025 | 526.92 | 531.52 | 521.19 | 522.29 | 521.53 | -0.15% | 38,845,467 |
| Jan 30, 2025 | 523.71 | 526.10 | 518.21 | 523.05 | 522.29 | 0.43% | 27,431,302 |
| Jan 29, 2025 | 522.46 | 522.59 | 516.90 | 520.83 | 520.07 | -0.19% | 26,649,011 |
| Jan 28, 2025 | 515.22 | 523.00 | 511.78 | 521.81 | 521.05 | 1.48% | 33,194,214 |
| Jan 27, 2025 | 511.00 | 517.99 | 510.15 | 514.21 | 513.46 | -2.91% | 60,771,695 |
| Jan 24, 2025 | 533.02 | 533.79 | 528.15 | 529.63 | 528.86 | -0.57% | 19,878,251 |
| Jan 23, 2025 | 529.04 | 532.76 | 528.45 | 532.64 | 531.86 | 0.21% | 23,096,588 |
| Jan 22, 2025 | 529.57 | 533.82 | 529.26 | 531.51 | 530.74 | 1.28% | 33,592,988 |
| Jan 21, 2025 | 524.48 | 525.97 | 520.06 | 524.80 | 524.04 | 0.59% | 23,627,971 |
| Jan 17, 2025 | 522.85 | 524.07 | 513.11 | 521.74 | 520.98 | 1.69% | 51,837,941 |
| Jan 16, 2025 | 518.98 | 519.06 | 512.95 | 513.08 | 512.33 | -0.70% | 28,229,037 |
| Jan 15, 2025 | 513.03 | 517.85 | 511.46 | 516.70 | 515.95 | 2.30% | 34,957,554 |
| Jan 14, 2025 | 508.74 | 510.16 | 501.59 | 505.08 | 504.34 | -0.09% | 33,737,237 |
| Jan 13, 2025 | 501.20 | 506.02 | 499.70 | 505.56 | 504.82 | -0.32% | 31,694,210 |