Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
521.22
+11.98 (2.35%)
At close: May 27, 2025, 4:00 PM
521.35
+0.13 (0.02%)
After-hours: May 27, 2025, 7:59 PM EDT

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025516.15521.71514.59521.22521.222.35%47,226,323
May 23, 2025506.18511.84505.58509.24509.24-0.93%58,368,075
May 22, 2025513.66517.71512.30514.00514.000.19%55,607,169
May 21, 2025516.27523.00511.24513.04513.04-1.39%71,292,831
May 20, 2025519.47520.93516.66520.27520.27-0.33%42,517,561
May 19, 2025514.24522.53514.24522.01522.010.10%52,536,154
May 16, 2025520.66521.70517.10521.51521.510.44%48,394,603
May 15, 2025516.52521.93515.17519.25519.250.11%50,153,275
May 14, 2025516.77519.23515.75518.68518.680.60%47,014,516
May 13, 2025509.16517.39508.42515.59515.591.52%53,269,573
May 12, 2025506.99507.89501.48507.85507.854.07%45,090,616
May 9, 2025490.21491.54486.20487.97487.97-0.07%27,767,416
May 8, 2025488.53492.70484.17488.29488.291.03%39,577,592
May 7, 2025482.08485.80476.78483.30483.300.39%38,109,864
May 6, 2025479.56485.05478.19481.41481.41-0.93%32,786,310
May 5, 2025484.60489.03484.10485.93485.93-0.59%28,309,490
May 2, 2025486.54490.91484.83488.83488.831.48%39,218,082
May 1, 2025483.41487.18480.74481.68481.681.31%43,316,539
Apr 30, 2025467.13477.20462.43475.47475.47-0.01%46,810,610
Apr 29, 2025470.17476.42469.59475.53475.530.66%30,613,120
Apr 28, 2025473.03474.81466.03472.41472.41-0.03%33,550,778
Apr 25, 2025466.97473.09465.39472.56472.561.11%38,697,063
Apr 24, 2025456.48467.66455.83467.35467.352.81%45,956,136
Apr 23, 2025458.17463.38452.88454.56454.562.27%55,801,136
Apr 22, 2025438.82447.58437.62444.48444.482.63%52,304,388
Apr 21, 2025438.23439.08427.93433.11433.11-2.47%44,149,313
Apr 17, 2025447.17447.75441.36444.10444.10-0.02%44,837,047
Apr 16, 2025449.03452.62437.76444.18444.18-3.02%48,980,552
Apr 15, 2025458.54462.38456.15457.99457.990.11%35,404,210
Apr 14, 2025464.46465.05452.63457.48457.480.68%43,941,179
Apr 11, 2025444.65455.79441.33454.40454.401.84%52,483,779
Apr 10, 2025453.56455.59432.63446.18446.18-4.25%108,384,092
Apr 9, 2025415.57467.83415.43466.00466.0012.00%142,876,878
Apr 8, 2025438.16443.14409.79416.06416.06-1.80%101,248,060
Apr 7, 2025408.66443.14402.39423.69423.690.24%161,556,970
Apr 4, 2025438.14440.37422.67422.67422.67-6.21%117,088,441
Apr 3, 2025456.44460.07450.14450.66450.66-5.35%70,456,338
Apr 2, 2025466.12479.56465.86476.15476.150.73%49,894,489
Apr 1, 2025467.30473.63464.42472.70472.700.81%41,156,226
Mar 31, 2025461.92469.86457.33468.92468.92-53,000,303
Mar 28, 2025479.81480.52468.05468.94468.94-2.63%46,363,797
Mar 27, 2025482.41486.58480.25481.62481.62-0.57%33,469,817
Mar 26, 2025492.30493.16482.82484.38484.38-1.84%35,043,357
Mar 25, 2025491.39493.62490.42493.46493.460.57%26,035,241
Mar 24, 2025487.74491.51484.40490.66490.662.04%34,567,186
Mar 21, 2025474.08481.61472.91480.84480.140.33%42,234,874
Mar 20, 2025476.88484.55476.18479.26478.56-0.34%36,780,549
Mar 19, 2025476.81485.33474.87480.89480.191.34%40,430,334
Mar 18, 2025479.41479.61472.41474.54473.85-1.70%39,072,265
Mar 17, 2025479.61485.84477.80482.77482.070.65%41,744,354