Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
622.72
+1.96 (0.32%)
At close: Jan 23, 2026, 4:00 PM EST
621.58
-1.14 (-0.18%)
After-hours: Jan 23, 2026, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026619.73625.40618.65622.72622.720.32%43,157,256
Jan 22, 2026622.35622.46617.78620.76620.760.73%41,439,381
Jan 21, 2026609.47620.42607.86616.28616.281.35%78,510,212
Jan 20, 2026610.53615.06607.05608.06608.06-2.12%80,640,030
Jan 16, 2026625.50626.08618.88621.26621.26-0.08%61,001,295
Jan 15, 2026626.60630.00620.75621.78621.780.36%53,934,892
Jan 14, 2026622.24623.45614.56619.55619.55-1.07%72,598,700
Jan 13, 2026627.27629.47623.70626.24626.24-0.15%44,481,380
Jan 12, 2026622.31628.85622.26627.17627.170.08%37,388,651
Jan 9, 2026621.41627.89619.06626.65626.651.00%49,688,734
Jan 8, 2026623.03623.42617.80620.47620.47-0.57%50,435,941
Jan 7, 2026623.04627.94622.56624.02624.020.10%44,880,339
Jan 6, 2026619.23624.02618.54623.42623.420.88%43,137,520
Jan 5, 2026619.32620.81616.72617.99617.990.79%46,828,359
Jan 2, 2026620.06622.85610.15613.12613.12-0.19%61,859,163
Dec 31, 2025619.65619.96614.05614.31614.31-0.83%40,746,527
Dec 30, 2025619.84622.18619.22619.43619.43-0.23%31,226,754
Dec 29, 2025620.10622.78618.73620.87620.87-0.48%32,458,308
Dec 26, 2025624.66625.52623.14623.89623.89-0.01%28,959,778
Dec 24, 2025621.99624.28621.72623.93623.930.29%18,468,707
Dec 23, 2025618.20622.41617.78622.11622.110.47%41,120,445
Dec 22, 2025621.35621.65617.77619.21619.210.35%43,703,101
Dec 19, 2025611.95617.62611.87617.05616.261.30%60,369,829
Dec 18, 2025609.80612.93606.92609.11608.331.45%78,875,824
Dec 17, 2025613.06613.65600.28600.41599.64-1.85%70,654,327
Dec 16, 2025608.26613.51606.91611.75610.960.20%55,152,819
Dec 15, 2025618.37618.42609.32610.54609.75-0.50%49,538,197
Dec 12, 2025622.08623.54611.36613.62612.83-1.91%75,158,726
Dec 11, 2025623.82625.78617.72625.58624.77-0.32%58,272,844
Dec 10, 2025623.85629.21620.99627.61626.800.41%55,031,384
Dec 9, 2025623.01625.87621.00625.05624.250.12%37,155,999
Dec 8, 2025627.21628.84621.69624.28623.48-0.19%43,462,406
Dec 5, 2025624.38628.92623.71625.48624.680.41%53,614,169
Dec 4, 2025624.93624.94619.54622.94622.14-0.09%47,067,751
Dec 3, 2025619.62624.22618.03623.52622.720.24%47,841,627
Dec 2, 2025619.46623.75617.59622.00621.200.78%54,541,834
Dec 1, 2025613.63619.44612.52617.17616.38-0.34%40,957,588
Nov 28, 2025616.11619.32615.42619.25618.450.81%23,034,394
Nov 26, 2025612.51616.19610.39614.27613.480.88%42,393,598
Nov 25, 2025603.51610.26597.32608.89608.110.62%57,560,867
Nov 24, 2025595.28606.68595.16605.16604.382.56%60,168,149
Nov 21, 2025587.47596.98580.74590.07589.310.75%103,344,155
Nov 20, 2025611.62614.03584.75585.67584.92-2.37%117,743,195
Nov 19, 2025597.07606.16594.59599.87599.100.60%73,111,487
Nov 18, 2025599.62602.31591.34596.31595.54-1.22%83,327,279
Nov 17, 2025606.30612.48599.87603.66602.88-0.85%63,850,367
Nov 14, 2025599.55613.35597.17608.86608.080.08%80,087,291
Nov 13, 2025617.54618.12606.08608.40607.62-2.04%71,333,634
Nov 12, 2025624.84624.86617.81621.08620.28-0.08%47,444,384
Nov 11, 2025620.57622.72617.52621.57620.77-0.27%44,868,841