Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
623.89
-0.04 (-0.01%)
At close: Dec 26, 2025, 4:00 PM EST
623.20
-0.69 (-0.11%)
After-hours: Dec 26, 2025, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025624.66625.52623.14623.89623.89-0.01%28,936,880
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
Nov 10, 2025618.92624.31616.89623.23622.432.21%55,919,931
Nov 7, 2025608.31609.95598.67609.74608.96-0.32%81,835,388
Nov 6, 2025621.79622.04610.30611.67610.88-1.86%72,115,128
Nov 5, 2025618.49626.60617.21623.28622.480.65%48,688,484
Nov 4, 2025623.28626.95618.46619.25618.45-2.03%63,830,768
Nov 3, 2025635.11635.82629.85632.08631.270.48%37,154,307
Oct 31, 2025634.17634.20626.69629.07628.260.48%66,305,147
Oct 30, 2025632.17633.50625.94626.05625.24-1.53%61,628,621
Oct 29, 2025635.59637.01630.25635.77634.950.45%67,422,806
Oct 28, 2025630.36634.68629.25632.92632.110.77%61,195,733
Oct 27, 2025624.52628.55624.03628.09627.281.78%54,098,611
Oct 24, 2025615.99618.42615.13617.10616.311.07%47,632,473
Oct 23, 2025604.91611.37604.52610.58609.790.84%42,844,298
Oct 22, 2025610.82611.41599.74605.49604.71-0.96%61,478,802
Oct 21, 2025611.64612.72609.32611.38610.59-0.03%44,538,161
Oct 20, 2025607.14612.80607.07611.54610.751.26%45,761,697
Oct 17, 2025597.95605.51596.37603.93603.150.66%72,024,872
Oct 16, 2025605.11608.31595.50599.99599.22-0.37%70,981,963