Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
600.64
-12.47 (-2.03%)
At close: Feb 12, 2026, 4:00 PM EST
599.87
-0.77 (-0.13%)
After-hours: Feb 12, 2026, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026614.71615.81599.57600.64600.64-2.03%79,471,216
Feb 11, 2026616.38617.52607.69613.11613.110.27%57,773,480
Feb 10, 2026615.31617.02611.01611.47611.47-0.46%53,884,140
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%81,233,969
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%38,997,212
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%81,988,898
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
Dec 18, 2025609.80612.93606.92609.11608.331.45%78,875,824
Dec 17, 2025613.06613.65600.28600.41599.64-1.85%70,654,327
Dec 16, 2025608.26613.51606.91611.75610.960.20%55,152,819
Dec 15, 2025618.37618.42609.32610.54609.75-0.50%49,538,197
Dec 12, 2025622.08623.54611.36613.62612.83-1.91%75,158,726
Dec 11, 2025623.82625.78617.72625.58624.77-0.32%58,272,844
Dec 10, 2025623.85629.21620.99627.61626.800.41%55,031,384
Dec 9, 2025623.01625.87621.00625.05624.250.12%37,155,999
Dec 8, 2025627.21628.84621.69624.28623.48-0.19%43,462,406
Dec 5, 2025624.38628.92623.71625.48624.680.41%53,614,169
Dec 4, 2025624.93624.94619.54622.94622.14-0.09%47,067,751
Dec 3, 2025619.62624.22618.03623.52622.720.24%47,841,627
Dec 2, 2025619.46623.75617.59622.00621.200.78%54,541,834