Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
495.32
+3.00 (0.61%)
At close: Oct 25, 2024, 4:00 PM
493.90
-1.42 (-0.29%)
After-hours: Oct 25, 2024, 7:48 PM EDT
QQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 492.11 | 493.00 | 489.44 | 492.32 | 492.32 | 0.81% | 22,024,930 |
Oct 23, 2024 | 493.59 | 494.25 | 485.05 | 488.36 | 488.36 | -1.53% | 39,346,565 |
Oct 22, 2024 | 492.73 | 497.45 | 491.97 | 495.96 | 495.96 | 0.11% | 26,685,841 |
Oct 21, 2024 | 493.25 | 496.23 | 491.31 | 495.42 | 495.42 | 0.19% | 30,336,549 |
Oct 18, 2024 | 494.06 | 495.57 | 493.30 | 494.47 | 494.47 | 0.66% | 25,335,030 |
Oct 17, 2024 | 496.44 | 496.49 | 491.19 | 491.25 | 491.25 | 0.07% | 27,210,658 |
Oct 16, 2024 | 491.18 | 491.69 | 487.57 | 490.91 | 490.91 | 0.01% | 22,996,776 |
Oct 15, 2024 | 497.83 | 498.50 | 488.68 | 490.85 | 490.85 | -1.34% | 34,784,506 |
Oct 14, 2024 | 495.77 | 498.83 | 495.26 | 497.50 | 497.50 | 0.84% | 26,060,145 |
Oct 11, 2024 | 490.74 | 494.39 | 490.17 | 493.36 | 493.36 | 0.16% | 20,644,497 |
Oct 10, 2024 | 490.85 | 494.47 | 489.53 | 492.59 | 492.59 | -0.11% | 25,750,446 |
Oct 9, 2024 | 489.00 | 493.73 | 487.95 | 493.15 | 493.15 | 0.79% | 24,994,950 |
Oct 8, 2024 | 484.66 | 489.99 | 483.85 | 489.30 | 489.30 | 1.49% | 28,272,017 |
Oct 7, 2024 | 485.39 | 486.57 | 480.87 | 482.10 | 482.10 | -1.07% | 24,975,119 |
Oct 4, 2024 | 487.45 | 487.88 | 482.39 | 487.32 | 487.32 | 1.19% | 30,744,909 |
Oct 3, 2024 | 479.74 | 484.55 | 478.99 | 481.59 | 481.59 | -0.07% | 25,337,220 |
Oct 2, 2024 | 480.36 | 483.88 | 477.72 | 481.95 | 481.95 | 0.14% | 23,744,049 |
Oct 1, 2024 | 487.70 | 488.00 | 477.40 | 481.27 | 481.27 | -1.39% | 42,735,424 |
Sep 30, 2024 | 485.78 | 488.41 | 482.92 | 488.07 | 488.07 | 0.27% | 30,330,605 |
Sep 27, 2024 | 490.50 | 490.64 | 485.56 | 486.75 | 486.75 | -0.56% | 22,851,120 |
Sep 26, 2024 | 493.37 | 493.70 | 485.80 | 489.47 | 489.47 | 0.75% | 32,020,206 |
Sep 25, 2024 | 484.74 | 487.79 | 484.56 | 485.82 | 485.82 | 0.09% | 26,549,866 |
Sep 24, 2024 | 484.46 | 486.33 | 480.17 | 485.37 | 485.37 | 0.48% | 25,952,637 |
Sep 23, 2024 | 482.95 | 484.14 | 481.60 | 483.04 | 483.04 | 0.12% | 24,842,972 |
Sep 20, 2024 | 482.49 | 483.69 | 478.30 | 482.44 | 481.77 | -0.19% | 34,577,663 |
Sep 19, 2024 | 482.61 | 486.23 | 480.49 | 483.36 | 482.68 | 2.53% | 52,782,523 |
Sep 18, 2024 | 474.70 | 478.83 | 470.83 | 471.44 | 470.78 | -0.43% | 39,909,215 |
Sep 17, 2024 | 476.29 | 477.60 | 470.97 | 473.49 | 472.83 | 0.05% | 30,084,438 |
Sep 16, 2024 | 473.19 | 473.86 | 469.89 | 473.24 | 472.58 | -0.44% | 22,585,596 |
Sep 13, 2024 | 472.48 | 476.53 | 472.25 | 475.34 | 474.68 | 0.45% | 29,111,849 |
Sep 12, 2024 | 468.65 | 474.04 | 466.85 | 473.22 | 472.56 | 0.98% | 40,175,456 |
Sep 11, 2024 | 459.91 | 469.37 | 451.28 | 468.62 | 467.96 | 2.17% | 57,842,992 |
Sep 10, 2024 | 456.24 | 459.17 | 452.23 | 458.66 | 458.02 | 0.92% | 29,680,319 |
Sep 9, 2024 | 453.06 | 455.46 | 449.82 | 454.46 | 453.82 | 1.29% | 32,981,169 |
Sep 6, 2024 | 460.33 | 461.22 | 448.19 | 448.69 | 448.06 | -2.68% | 50,624,385 |
Sep 5, 2024 | 458.97 | 465.36 | 457.94 | 461.04 | 460.40 | 0.09% | 34,452,385 |
Sep 4, 2024 | 458.67 | 464.45 | 457.73 | 460.61 | 459.97 | -0.26% | 32,208,551 |
Sep 3, 2024 | 473.20 | 473.33 | 459.41 | 461.81 | 461.16 | -3.04% | 44,985,219 |
Aug 30, 2024 | 475.04 | 476.90 | 470.51 | 476.27 | 475.60 | 1.19% | 33,466,473 |
Aug 29, 2024 | 473.28 | 477.93 | 469.37 | 470.66 | 470.00 | -0.15% | 41,081,465 |
Aug 28, 2024 | 476.29 | 477.02 | 467.89 | 471.35 | 470.69 | -1.13% | 37,372,436 |
Aug 27, 2024 | 473.69 | 477.84 | 471.71 | 476.76 | 476.09 | 0.30% | 27,510,003 |
Aug 26, 2024 | 479.45 | 480.38 | 473.24 | 475.34 | 474.68 | -0.97% | 27,452,641 |
Aug 23, 2024 | 479.24 | 482.74 | 475.28 | 480.00 | 479.33 | 1.08% | 36,061,508 |
Aug 22, 2024 | 484.84 | 485.54 | 473.81 | 474.85 | 474.19 | -1.59% | 37,739,576 |
Aug 21, 2024 | 481.05 | 484.37 | 479.32 | 482.50 | 481.83 | 0.47% | 25,658,787 |
Aug 20, 2024 | 480.35 | 482.94 | 478.55 | 480.26 | 479.59 | -0.21% | 29,209,340 |
Aug 19, 2024 | 475.17 | 481.31 | 473.37 | 481.27 | 480.60 | 1.31% | 23,737,674 |
Aug 16, 2024 | 472.62 | 476.41 | 471.65 | 475.03 | 474.37 | 0.13% | 38,383,623 |
Aug 15, 2024 | 468.76 | 474.82 | 468.38 | 474.42 | 473.76 | 2.53% | 38,280,565 |
Aug 14, 2024 | 463.51 | 465.11 | 458.40 | 462.73 | 462.08 | 0.03% | 34,733,746 |
Aug 13, 2024 | 455.82 | 462.85 | 455.68 | 462.58 | 461.93 | 2.48% | 40,084,457 |
Aug 12, 2024 | 451.39 | 454.37 | 448.56 | 451.38 | 450.75 | 0.22% | 27,795,006 |
Aug 9, 2024 | 446.74 | 452.06 | 445.61 | 450.41 | 449.78 | 0.52% | 33,573,976 |
Aug 8, 2024 | 441.06 | 448.99 | 437.15 | 448.07 | 447.44 | 3.06% | 47,890,071 |
Aug 7, 2024 | 446.49 | 449.00 | 434.37 | 434.77 | 434.16 | -1.08% | 54,929,163 |
Aug 6, 2024 | 437.23 | 447.07 | 434.56 | 439.53 | 438.92 | 0.96% | 63,164,429 |
Aug 5, 2024 | 424.71 | 442.29 | 423.45 | 435.37 | 434.76 | -2.98% | 87,483,452 |
Aug 2, 2024 | 450.89 | 453.57 | 444.47 | 448.75 | 448.12 | -2.37% | 66,323,244 |
Aug 1, 2024 | 471.76 | 475.55 | 455.98 | 459.66 | 459.02 | -2.42% | 56,653,900 |
Jul 31, 2024 | 467.87 | 472.79 | 466.41 | 471.07 | 470.41 | 2.96% | 44,552,134 |
Jul 30, 2024 | 465.85 | 466.56 | 454.15 | 457.53 | 456.89 | -1.37% | 41,317,210 |
Jul 29, 2024 | 465.71 | 467.91 | 461.62 | 463.90 | 463.25 | 0.20% | 28,218,476 |
Jul 26, 2024 | 462.65 | 465.93 | 459.77 | 462.97 | 462.32 | 1.03% | 39,992,132 |
Jul 25, 2024 | 463.72 | 467.94 | 455.63 | 458.27 | 457.63 | -1.10% | 59,256,759 |
Jul 24, 2024 | 473.82 | 474.19 | 462.51 | 463.38 | 462.73 | -3.59% | 58,818,629 |
Jul 23, 2024 | 481.41 | 484.43 | 480.14 | 480.62 | 479.95 | -0.35% | 23,282,454 |
Jul 22, 2024 | 481.16 | 483.35 | 477.71 | 482.32 | 481.65 | 1.49% | 40,299,999 |
Jul 19, 2024 | 479.15 | 481.69 | 473.94 | 475.24 | 474.58 | -0.89% | 42,042,856 |
Jul 18, 2024 | 485.53 | 485.71 | 476.27 | 479.49 | 478.82 | -0.47% | 49,347,361 |
Jul 17, 2024 | 488.28 | 488.80 | 481.70 | 481.77 | 481.10 | -2.94% | 56,268,768 |
Jul 16, 2024 | 497.62 | 498.44 | 493.15 | 496.34 | 495.65 | 0.04% | 25,950,622 |
Jul 15, 2024 | 496.61 | 501.01 | 494.09 | 496.15 | 495.46 | 0.27% | 31,151,386 |
Jul 12, 2024 | 492.51 | 499.62 | 492.04 | 494.82 | 494.13 | 0.59% | 37,109,399 |
Jul 11, 2024 | 503.07 | 503.28 | 490.73 | 491.93 | 491.24 | -2.19% | 49,966,590 |
Jul 10, 2024 | 499.71 | 503.52 | 498.39 | 502.96 | 502.26 | 1.04% | 28,046,901 |
Jul 9, 2024 | 498.87 | 500.00 | 496.24 | 497.77 | 497.07 | 0.09% | 25,701,253 |
Jul 8, 2024 | 496.53 | 497.90 | 495.50 | 497.34 | 496.64 | 0.24% | 22,109,420 |
Jul 5, 2024 | 491.89 | 496.60 | 491.59 | 496.16 | 495.47 | 1.04% | 28,495,936 |
Jul 3, 2024 | 486.22 | 491.17 | 486.22 | 491.04 | 490.35 | 0.83% | 18,064,880 |
Jul 2, 2024 | 480.41 | 487.04 | 480.28 | 486.98 | 486.30 | 1.05% | 26,723,559 |
Jul 1, 2024 | 480.04 | 482.49 | 476.26 | 481.92 | 481.25 | 0.59% | 24,898,336 |
Jun 28, 2024 | 482.41 | 487.20 | 478.46 | 479.11 | 478.44 | -0.52% | 34,881,581 |
Jun 27, 2024 | 480.12 | 483.10 | 479.30 | 481.61 | 480.94 | 0.26% | 26,222,135 |
Jun 26, 2024 | 478.55 | 480.92 | 478.13 | 480.37 | 479.70 | 0.21% | 22,737,105 |
Jun 25, 2024 | 476.07 | 479.68 | 475.12 | 479.38 | 478.71 | 1.14% | 29,250,209 |
Jun 24, 2024 | 478.18 | 479.93 | 473.82 | 473.96 | 473.30 | -1.30% | 37,750,969 |
Jun 21, 2024 | 481.19 | 482.54 | 478.67 | 480.18 | 478.74 | -0.27% | 39,432,913 |
Jun 20, 2024 | 486.42 | 486.84 | 479.62 | 481.47 | 480.03 | -0.77% | 33,918,683 |
Jun 18, 2024 | 485.01 | 485.90 | 483.43 | 485.21 | 483.75 | 0.03% | 24,438,565 |
Jun 17, 2024 | 479.46 | 486.86 | 478.14 | 485.06 | 483.60 | 1.22% | 37,054,504 |
Jun 14, 2024 | 476.52 | 479.26 | 476.05 | 479.19 | 477.75 | 0.52% | 23,372,620 |
Jun 13, 2024 | 477.72 | 478.39 | 474.42 | 476.72 | 475.29 | 0.54% | 25,859,014 |
Jun 12, 2024 | 471.99 | 476.50 | 471.29 | 474.15 | 472.73 | 1.31% | 34,532,585 |
Jun 11, 2024 | 463.54 | 468.14 | 462.03 | 468.02 | 466.62 | 0.69% | 22,053,281 |
Jun 10, 2024 | 461.82 | 465.19 | 461.53 | 464.83 | 463.44 | 0.40% | 20,719,771 |
Jun 7, 2024 | 463.00 | 465.74 | 461.84 | 462.96 | 461.57 | -0.09% | 25,829,720 |
Jun 6, 2024 | 464.22 | 464.54 | 462.19 | 463.37 | 461.98 | -0.03% | 21,966,820 |
Jun 5, 2024 | 457.98 | 463.61 | 454.41 | 463.53 | 462.14 | 2.02% | 33,817,409 |
Jun 4, 2024 | 452.87 | 455.58 | 451.13 | 454.37 | 453.01 | 0.27% | 23,767,436 |