Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
455.06
+0.66 (0.15%)
Apr 14, 2025, 1:31 PM EDT - Market open
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 464.56 | 465.05 | 452.63 | 456.48 | - | 0.46% | 28,327,763 |
| Apr 11, 2025 | 444.65 | 455.79 | 441.33 | 454.40 | 454.40 | 1.84% | 52,483,779 |
| Apr 10, 2025 | 453.56 | 455.59 | 432.63 | 446.18 | 446.18 | -4.25% | 108,384,092 |
| Apr 9, 2025 | 415.57 | 467.83 | 415.43 | 466.00 | 466.00 | 12.00% | 142,876,878 |
| Apr 8, 2025 | 438.16 | 443.14 | 409.79 | 416.06 | 416.06 | -1.80% | 101,248,060 |
| Apr 7, 2025 | 408.66 | 443.14 | 402.39 | 423.69 | 423.69 | 0.24% | 161,556,970 |
| Apr 4, 2025 | 438.14 | 440.37 | 422.67 | 422.67 | 422.67 | -6.21% | 117,088,441 |
| Apr 3, 2025 | 456.44 | 460.07 | 450.14 | 450.66 | 450.66 | -5.35% | 70,456,338 |
| Apr 2, 2025 | 466.12 | 479.56 | 465.86 | 476.15 | 476.15 | 0.73% | 49,894,489 |
| Apr 1, 2025 | 467.30 | 473.63 | 464.42 | 472.70 | 472.70 | 0.81% | 41,156,226 |
| Mar 31, 2025 | 461.92 | 469.86 | 457.33 | 468.92 | 468.92 | - | 53,000,303 |
| Mar 28, 2025 | 479.81 | 480.52 | 468.05 | 468.94 | 468.94 | -2.63% | 46,363,797 |
| Mar 27, 2025 | 482.41 | 486.58 | 480.25 | 481.62 | 481.62 | -0.57% | 33,469,817 |
| Mar 26, 2025 | 492.30 | 493.16 | 482.82 | 484.38 | 484.38 | -1.84% | 35,043,357 |
| Mar 25, 2025 | 491.39 | 493.62 | 490.42 | 493.46 | 493.46 | 0.57% | 26,035,241 |
| Mar 24, 2025 | 487.74 | 491.51 | 484.40 | 490.66 | 490.66 | 2.04% | 34,567,186 |
| Mar 21, 2025 | 474.08 | 481.61 | 472.91 | 480.84 | 480.14 | 0.33% | 42,234,874 |
| Mar 20, 2025 | 476.88 | 484.55 | 476.18 | 479.26 | 478.56 | -0.34% | 36,780,549 |
| Mar 19, 2025 | 476.81 | 485.33 | 474.87 | 480.89 | 480.19 | 1.34% | 40,430,334 |
| Mar 18, 2025 | 479.41 | 479.61 | 472.41 | 474.54 | 473.85 | -1.70% | 39,072,265 |
| Mar 17, 2025 | 479.61 | 485.84 | 477.80 | 482.77 | 482.07 | 0.65% | 41,744,354 |
| Mar 14, 2025 | 473.73 | 480.56 | 473.12 | 479.66 | 478.96 | 2.42% | 43,563,010 |
| Mar 13, 2025 | 476.25 | 476.28 | 466.43 | 468.34 | 467.66 | -1.80% | 46,563,349 |
| Mar 12, 2025 | 479.16 | 481.06 | 471.79 | 476.92 | 476.23 | 1.13% | 46,971,082 |
| Mar 11, 2025 | 472.35 | 478.81 | 467.01 | 471.60 | 470.91 | -0.24% | 68,760,771 |
| Mar 10, 2025 | 483.45 | 483.97 | 468.66 | 472.73 | 472.04 | -3.88% | 74,815,507 |
| Mar 7, 2025 | 487.16 | 493.28 | 480.53 | 491.79 | 491.07 | 0.74% | 54,714,726 |
| Mar 6, 2025 | 493.69 | 498.58 | 486.20 | 488.20 | 487.49 | -2.75% | 57,574,332 |
| Mar 5, 2025 | 496.20 | 503.63 | 491.26 | 502.01 | 501.28 | 1.30% | 46,323,725 |
| Mar 4, 2025 | 494.18 | 503.74 | 487.74 | 495.55 | 494.83 | -0.30% | 67,875,402 |
| Mar 3, 2025 | 511.52 | 513.04 | 493.58 | 497.05 | 496.33 | -2.19% | 44,587,204 |
| Feb 28, 2025 | 500.13 | 508.78 | 496.93 | 508.17 | 507.43 | 1.58% | 47,654,043 |
| Feb 27, 2025 | 518.13 | 519.07 | 500.05 | 500.27 | 499.54 | -2.78% | 52,447,966 |
| Feb 26, 2025 | 515.53 | 519.66 | 511.37 | 514.56 | 513.81 | 0.24% | 34,457,618 |
| Feb 25, 2025 | 519.24 | 519.32 | 509.44 | 513.32 | 512.57 | -1.26% | 48,940,025 |
| Feb 24, 2025 | 527.88 | 529.07 | 519.53 | 519.87 | 519.11 | -1.18% | 39,268,392 |
| Feb 21, 2025 | 538.38 | 538.40 | 525.71 | 526.08 | 525.31 | -2.08% | 47,093,750 |
| Feb 20, 2025 | 538.73 | 539.10 | 532.46 | 537.23 | 536.45 | -0.42% | 26,550,753 |
| Feb 19, 2025 | 538.57 | 540.81 | 536.46 | 539.52 | 538.73 | 0.03% | 19,666,861 |
| Feb 18, 2025 | 539.73 | 540.00 | 536.04 | 539.37 | 538.58 | 0.23% | 20,565,028 |
| Feb 14, 2025 | 536.01 | 538.84 | 535.67 | 538.15 | 537.37 | 0.42% | 17,862,572 |
| Feb 13, 2025 | 529.98 | 536.22 | 529.19 | 535.90 | 535.12 | 1.44% | 28,714,799 |
| Feb 12, 2025 | 522.30 | 529.19 | 521.95 | 528.30 | 527.53 | 0.06% | 25,009,362 |
| Feb 11, 2025 | 525.96 | 529.92 | 525.83 | 527.99 | 527.22 | -0.24% | 19,325,500 |
| Feb 10, 2025 | 527.22 | 530.36 | 526.75 | 529.25 | 528.48 | 1.21% | 20,852,784 |
| Feb 7, 2025 | 530.14 | 532.10 | 522.19 | 522.92 | 522.16 | -1.26% | 29,605,470 |
| Feb 6, 2025 | 527.36 | 529.81 | 525.74 | 529.60 | 528.83 | 0.52% | 19,434,454 |
| Feb 5, 2025 | 521.82 | 527.01 | 520.62 | 526.85 | 526.08 | 0.45% | 21,134,070 |
| Feb 4, 2025 | 518.63 | 525.11 | 518.23 | 524.47 | 523.71 | 1.23% | 26,046,753 |
| Feb 3, 2025 | 513.47 | 520.85 | 511.05 | 518.11 | 517.36 | -0.80% | 40,580,835 |