Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
610.75
+9.17 (1.52%)
At close: Mar 4, 2026, 4:00 PM EST
611.06
+0.31 (0.05%)
Pre-market: Mar 5, 2026, 6:28 AM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026604.16612.88603.43610.75610.751.52%69,793,069
Mar 3, 2026596.33603.96591.87601.58601.58-1.07%95,522,751
Mar 2, 2026598.86609.92597.99608.09608.090.13%75,264,644
Feb 27, 2026602.98608.32602.19607.29607.29-0.32%68,125,196
Feb 26, 2026615.59615.59603.98609.24609.24-1.21%96,178,870
Feb 25, 2026611.07616.83611.00616.68616.681.45%55,710,653
Feb 24, 2026602.40608.99599.73607.87607.871.07%55,023,732
Feb 23, 2026606.61608.01599.05601.41601.41-1.22%63,859,111
Feb 20, 2026600.12610.35599.23608.81608.810.88%74,127,323
Feb 19, 2026602.81605.82600.75603.47603.47-0.38%60,960,839
Feb 18, 2026602.11609.77600.72605.79605.790.75%64,250,668
Feb 17, 2026598.38603.95593.34601.30601.30-0.10%69,013,763
Feb 13, 2026600.43606.48596.42601.92601.920.21%69,237,547
Feb 12, 2026614.71615.81599.57600.64600.64-2.03%81,378,903
Feb 11, 2026616.38617.52607.69613.11613.110.27%58,575,101
Feb 10, 2026615.31617.02611.01611.47611.47-0.46%53,938,859
Feb 9, 2026607.54616.46605.07614.32614.320.77%56,797,557
Feb 6, 2026600.19611.41598.77609.65609.652.11%78,019,338
Feb 5, 2026600.21604.81594.76597.03597.03-1.44%89,354,492
Feb 4, 2026615.02615.10600.47605.75605.75-1.75%81,850,748
Feb 3, 2026628.30629.98610.96616.52616.52-1.54%80,522,875
Feb 2, 2026618.70628.49618.66626.14626.140.69%49,020,292
Jan 30, 2026625.71628.26619.30621.87621.87-1.20%65,650,714
Jan 29, 2026632.65633.67618.27629.43629.43-0.60%79,944,047
Jan 28, 2026635.46636.60631.81633.22633.220.33%50,691,691
Jan 27, 2026628.91632.04627.34631.13631.130.91%38,344,052
Jan 26, 2026623.21627.61622.12625.46625.460.44%35,983,008
Jan 23, 2026619.73625.40618.65622.72622.720.32%43,645,825
Jan 22, 2026622.35622.46617.78620.76620.760.73%42,254,757
Jan 21, 2026609.47620.42607.86616.28616.281.35%79,837,881
Jan 20, 2026610.53615.06607.05608.06608.06-2.12%80,764,676
Jan 16, 2026625.50626.08618.88621.26621.26-0.08%61,058,094
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