Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
617.10
+6.52 (1.07%)
At close: Oct 24, 2025, 4:00 PM EDT
617.41
+0.31 (0.05%)
After-hours: Oct 24, 2025, 7:59 PM EDT
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 615.99 | 618.42 | 615.13 | 617.10 | 617.10 | 1.07% | 47,632,473 |
| Oct 23, 2025 | 604.91 | 611.37 | 604.52 | 610.58 | 610.58 | 0.84% | 42,844,298 |
| Oct 22, 2025 | 610.82 | 611.41 | 599.74 | 605.49 | 605.49 | -0.96% | 61,478,802 |
| Oct 21, 2025 | 611.64 | 612.72 | 609.32 | 611.38 | 611.38 | -0.03% | 44,538,161 |
| Oct 20, 2025 | 607.14 | 612.80 | 607.07 | 611.54 | 611.54 | 1.26% | 45,761,697 |
| Oct 17, 2025 | 597.95 | 605.51 | 596.37 | 603.93 | 603.93 | 0.66% | 72,024,872 |
| Oct 16, 2025 | 605.11 | 608.31 | 595.50 | 599.99 | 599.99 | -0.37% | 70,981,963 |
| Oct 15, 2025 | 604.01 | 606.70 | 595.93 | 602.22 | 602.22 | 0.71% | 62,805,456 |
| Oct 14, 2025 | 595.31 | 602.69 | 590.13 | 598.00 | 598.00 | -0.67% | 69,203,187 |
| Oct 13, 2025 | 599.68 | 602.95 | 597.23 | 602.01 | 602.01 | 2.12% | 65,872,584 |
| Oct 10, 2025 | 611.40 | 613.18 | 589.05 | 589.50 | 589.50 | -3.47% | 97,614,783 |
| Oct 9, 2025 | 611.48 | 611.61 | 607.48 | 610.70 | 610.70 | -0.12% | 45,550,958 |
| Oct 8, 2025 | 605.41 | 611.75 | 605.26 | 611.44 | 611.44 | 1.15% | 50,629,754 |
| Oct 7, 2025 | 609.02 | 609.71 | 603.03 | 604.51 | 604.51 | -0.53% | 58,209,463 |
| Oct 6, 2025 | 608.45 | 609.36 | 605.97 | 607.71 | 607.71 | 0.75% | 41,962,115 |
| Oct 3, 2025 | 606.51 | 607.33 | 601.39 | 603.18 | 603.18 | -0.42% | 46,482,098 |
| Oct 2, 2025 | 607.06 | 607.16 | 602.93 | 605.73 | 605.73 | 0.41% | 43,765,410 |
| Oct 1, 2025 | 597.17 | 603.79 | 596.34 | 603.25 | 603.25 | 0.48% | 46,899,612 |
| Sep 30, 2025 | 598.43 | 600.71 | 596.10 | 600.37 | 600.37 | 0.27% | 46,533,814 |
| Sep 29, 2025 | 599.11 | 602.05 | 597.41 | 598.73 | 598.73 | 0.46% | 48,332,934 |
| Sep 26, 2025 | 594.35 | 596.30 | 591.06 | 595.97 | 595.97 | 0.41% | 54,337,416 |
| Sep 25, 2025 | 592.20 | 595.12 | 588.50 | 593.53 | 593.53 | -0.43% | 70,920,209 |
| Sep 24, 2025 | 599.58 | 599.90 | 593.36 | 596.10 | 596.10 | -0.35% | 49,850,301 |
| Sep 23, 2025 | 602.37 | 602.57 | 596.98 | 598.20 | 598.20 | -0.66% | 64,635,486 |
| Sep 22, 2025 | 597.74 | 602.87 | 597.72 | 602.20 | 602.20 | 0.48% | 57,154,769 |
| Sep 19, 2025 | 597.33 | 600.05 | 595.85 | 599.35 | 598.66 | 0.68% | 58,196,109 |
| Sep 18, 2025 | 594.91 | 598.14 | 592.96 | 595.32 | 594.64 | 0.90% | 61,069,294 |
| Sep 17, 2025 | 591.10 | 591.75 | 584.37 | 590.00 | 589.32 | -0.20% | 69,384,820 |
| Sep 16, 2025 | 592.61 | 592.86 | 590.49 | 591.18 | 590.50 | -0.08% | 36,942,130 |
| Sep 15, 2025 | 588.44 | 591.79 | 588.30 | 591.68 | 591.00 | 0.86% | 44,360,315 |
| Sep 12, 2025 | 585.04 | 587.86 | 584.10 | 586.66 | 585.99 | 0.44% | 50,745,886 |
| Sep 11, 2025 | 583.24 | 584.88 | 581.62 | 584.08 | 583.41 | 0.58% | 44,745,766 |
| Sep 10, 2025 | 583.74 | 583.77 | 578.55 | 580.70 | 580.03 | 0.03% | 49,307,959 |
| Sep 9, 2025 | 579.67 | 580.94 | 577.04 | 580.51 | 579.84 | 0.28% | 44,007,592 |
| Sep 8, 2025 | 578.37 | 580.84 | 577.77 | 578.87 | 578.20 | 0.49% | 46,371,354 |
| Sep 5, 2025 | 580.49 | 581.12 | 571.53 | 576.06 | 575.40 | 0.14% | 68,342,532 |
| Sep 4, 2025 | 570.74 | 575.60 | 569.03 | 575.23 | 574.57 | 0.91% | 47,526,280 |
| Sep 3, 2025 | 569.23 | 571.70 | 566.73 | 570.07 | 569.41 | 0.79% | 53,842,448 |
| Sep 2, 2025 | 561.31 | 565.97 | 559.54 | 565.62 | 564.97 | -0.84% | 65,876,765 |
| Aug 29, 2025 | 574.66 | 575.03 | 568.54 | 570.40 | 569.74 | -1.16% | 56,030,409 |
| Aug 28, 2025 | 574.11 | 578.00 | 572.46 | 577.08 | 576.42 | 0.63% | 46,787,857 |
| Aug 27, 2025 | 571.59 | 574.41 | 570.37 | 573.49 | 572.83 | 0.15% | 36,927,144 |
| Aug 26, 2025 | 569.83 | 572.92 | 568.80 | 572.61 | 571.95 | 0.40% | 34,103,014 |
| Aug 25, 2025 | 570.40 | 573.29 | 569.16 | 570.32 | 569.66 | -0.29% | 34,044,749 |
| Aug 22, 2025 | 564.67 | 573.99 | 563.27 | 571.97 | 571.31 | 1.54% | 51,502,129 |
| Aug 21, 2025 | 564.35 | 566.49 | 560.98 | 563.28 | 562.63 | -0.46% | 46,436,899 |
| Aug 20, 2025 | 568.33 | 568.45 | 558.84 | 565.90 | 565.25 | -0.59% | 76,781,087 |
| Aug 19, 2025 | 576.39 | 576.56 | 568.25 | 569.28 | 568.63 | -1.36% | 53,752,635 |
| Aug 18, 2025 | 576.44 | 577.77 | 575.24 | 577.11 | 576.45 | -0.04% | 29,830,957 |
| Aug 15, 2025 | 579.80 | 579.84 | 575.57 | 577.34 | 576.68 | -0.44% | 49,480,161 |