Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
571.97
+8.69 (1.54%)
At close: Aug 22, 2025, 4:00 PM
572.70
+0.73 (0.13%)
After-hours: Aug 22, 2025, 7:52 PM EDT

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025564.67573.99563.27571.97571.971.54%50,737,936
Aug 21, 2025564.35566.49560.98563.28563.28-0.46%46,436,899
Aug 20, 2025568.33568.45558.84565.90565.90-0.59%76,781,087
Aug 19, 2025576.39576.56568.25569.28569.28-1.36%53,752,635
Aug 18, 2025576.44577.77575.24577.11577.11-0.04%29,830,957
Aug 15, 2025579.80579.84575.57577.34577.34-0.44%49,480,161
Aug 14, 2025578.28581.88577.91579.89579.89-0.08%45,425,043
Aug 13, 2025582.76583.32578.94580.34580.340.05%41,209,294
Aug 12, 2025575.16580.35572.49580.05580.051.26%42,271,441
Aug 11, 2025574.69576.80571.57572.85572.85-0.30%33,112,917
Aug 8, 2025570.45574.77570.15574.55574.550.93%35,255,472
Aug 7, 2025571.67573.32565.11569.24569.240.34%44,462,972
Aug 6, 2025561.11567.76560.63567.32567.321.26%41,823,677
Aug 5, 2025565.39566.56559.73560.27560.27-0.68%48,666,640
Aug 4, 2025559.05564.32558.95564.10564.101.85%47,669,751
Aug 1, 2025558.83559.02551.68553.88553.88-1.97%69,400,789
Jul 31, 2025574.54574.63563.87565.01565.01-0.53%64,613,590
Jul 30, 2025568.18570.62565.05568.02568.020.13%43,433,777
Jul 29, 2025570.76572.11566.53567.26567.26-0.15%45,463,317
Jul 28, 2025567.74569.04566.87568.14568.140.31%31,498,739
Jul 25, 2025564.93567.70564.27566.37566.370.24%30,630,813
Jul 24, 2025565.13566.24563.30565.01565.010.21%42,275,541
Jul 23, 2025562.34563.85559.58563.81563.810.46%40,215,259
Jul 22, 2025564.30564.35558.61561.25561.25-0.52%43,270,647
Jul 21, 2025562.09566.06562.06564.17564.170.52%39,595,214
Jul 18, 2025563.12564.73559.98561.26561.26-0.10%50,484,704
Jul 17, 2025558.02562.31557.21561.80561.800.81%40,423,778
Jul 16, 2025557.28560.21551.56557.29557.290.10%52,314,711
Jul 15, 2025560.25560.80556.66556.72556.720.09%43,277,661
Jul 14, 2025553.99556.95551.63556.21556.210.36%36,453,314
Jul 11, 2025553.30555.79552.05554.20554.20-0.23%39,618,635
Jul 10, 2025556.89557.30552.75555.45555.45-0.14%34,710,913
Jul 9, 2025554.48557.63553.10556.25556.250.71%43,045,534
Jul 8, 2025553.38554.01551.10552.34552.340.06%36,153,258
Jul 7, 2025553.52554.34549.58552.03552.03-0.75%45,349,323
Jul 3, 2025553.18557.20553.18556.22556.220.98%26,443,524
Jul 2, 2025546.16551.00546.12550.80550.800.70%36,538,281
Jul 1, 2025549.73550.71544.66546.99546.99-0.84%56,166,736
Jun 30, 2025551.26552.80549.01551.64551.640.65%45,548,742
Jun 27, 2025547.26549.99544.55548.09548.090.34%57,577,147
Jun 26, 2025543.35546.67541.52546.22546.220.94%43,811,432
Jun 25, 2025542.06543.31539.38541.16541.160.26%44,804,168
Jun 24, 2025536.89540.70536.27539.78539.781.53%45,441,982
Jun 23, 2025526.81532.17523.65531.65531.650.91%50,666,146
Jun 20, 2025532.26533.56524.88526.83526.25-0.41%61,643,519
Jun 18, 2025530.10532.55527.40528.99528.40-0.02%43,983,522
Jun 17, 2025531.71533.33527.91529.08528.49-0.98%42,180,866
Jun 16, 2025530.50535.37530.45534.29533.701.39%37,622,051
Jun 13, 2025527.68531.87525.73526.96526.38-1.26%55,814,443
Jun 12, 2025531.09534.64530.84533.66533.070.23%34,104,887