Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
503.17
-0.29 (-0.06%)
At close: Nov 20, 2024, 4:00 PM
500.73
-2.44 (-0.48%)
After-hours: Nov 20, 2024, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024503.16503.48496.56503.17503.17-0.06%29,565,491
Nov 19, 2024497.42503.95497.08503.46503.460.69%24,523,020
Nov 18, 2024498.13502.14496.73500.02500.020.69%27,192,662
Nov 15, 2024502.94503.33494.49496.57496.57-2.38%51,461,054
Nov 14, 2024511.91512.79507.77508.69508.69-0.69%28,679,519
Nov 13, 2024512.40514.98509.95512.25512.25-0.13%24,567,416
Nov 12, 2024513.77514.66509.83512.91512.91-0.18%25,835,288
Nov 11, 2024515.37515.58510.92513.84513.84-0.06%24,167,479
Nov 8, 2024513.04514.92512.41514.14514.140.12%22,924,483
Nov 7, 2024508.40514.33508.34513.54513.541.57%32,853,120
Nov 6, 2024500.56506.41499.60505.58505.582.72%43,082,198
Nov 5, 2024487.61492.88487.52492.21492.211.28%24,353,615
Nov 4, 2024486.82489.38484.26486.01486.01-0.29%23,291,580
Nov 1, 2024485.50490.75485.20487.43487.430.74%33,655,757
Oct 31, 2024492.38492.43483.75483.85483.85-2.52%41,245,248
Oct 30, 2024499.39500.35495.89496.38496.38-0.76%29,755,960
Oct 29, 2024495.72501.35493.85500.16500.160.96%28,014,059
Oct 28, 2024498.46498.52495.10495.40495.400.02%20,477,778
Oct 25, 2024495.14500.28494.43495.32495.320.61%38,762,143
Oct 24, 2024492.11493.00489.44492.32492.320.81%22,024,930
Oct 23, 2024493.59494.25485.05488.36488.36-1.53%39,346,565
Oct 22, 2024492.73497.45491.97495.96495.960.11%26,685,841
Oct 21, 2024493.25496.23491.31495.42495.420.19%30,336,549
Oct 18, 2024494.06495.57493.30494.47494.470.66%25,335,030
Oct 17, 2024496.44496.49491.19491.25491.250.07%27,210,658
Oct 16, 2024491.18491.69487.57490.91490.910.01%22,996,776
Oct 15, 2024497.83498.50488.68490.85490.85-1.34%34,784,506
Oct 14, 2024495.77498.83495.26497.50497.500.84%26,060,145
Oct 11, 2024490.74494.39490.17493.36493.360.16%20,644,497
Oct 10, 2024490.85494.47489.53492.59492.59-0.11%25,750,446
Oct 9, 2024489.00493.73487.95493.15493.150.79%24,994,950
Oct 8, 2024484.66489.99483.85489.30489.301.49%28,272,017
Oct 7, 2024485.39486.57480.87482.10482.10-1.07%24,975,119
Oct 4, 2024487.45487.88482.39487.32487.321.19%30,744,909
Oct 3, 2024479.74484.55478.99481.59481.59-0.07%25,337,220
Oct 2, 2024480.36483.88477.72481.95481.950.14%23,744,049
Oct 1, 2024487.70488.00477.40481.27481.27-1.39%42,735,424
Sep 30, 2024485.78488.41482.92488.07488.070.27%30,330,605
Sep 27, 2024490.50490.64485.56486.75486.75-0.56%22,851,120
Sep 26, 2024493.37493.70485.80489.47489.470.75%32,020,206
Sep 25, 2024484.74487.79484.56485.82485.820.09%26,549,866
Sep 24, 2024484.46486.33480.17485.37485.370.48%25,952,637
Sep 23, 2024482.95484.14481.60483.04483.040.12%24,842,972
Sep 20, 2024482.49483.69478.30482.44481.77-0.19%34,577,663
Sep 19, 2024482.61486.23480.49483.36482.682.53%52,782,523
Sep 18, 2024474.70478.83470.83471.44470.78-0.43%39,909,215
Sep 17, 2024476.29477.60470.97473.49472.830.05%30,084,438
Sep 16, 2024473.19473.86469.89473.24472.58-0.44%22,585,596
Sep 13, 2024472.48476.53472.25475.34474.680.45%29,111,849
Sep 12, 2024468.65474.04466.85473.22472.560.98%40,175,456
Sep 11, 2024459.91469.37451.28468.62467.962.17%57,842,992
Sep 10, 2024456.24459.17452.23458.66458.020.92%29,680,319
Sep 9, 2024453.06455.46449.82454.46453.821.29%32,981,169
Sep 6, 2024460.33461.22448.19448.69448.06-2.68%50,624,385
Sep 5, 2024458.97465.36457.94461.04460.400.09%34,452,385
Sep 4, 2024458.67464.45457.73460.61459.97-0.26%32,208,551
Sep 3, 2024473.20473.33459.41461.81461.16-3.04%44,985,219
Aug 30, 2024475.04476.90470.51476.27475.601.19%33,466,473
Aug 29, 2024473.28477.93469.37470.66470.00-0.15%41,081,465
Aug 28, 2024476.29477.02467.89471.35470.69-1.13%37,372,436
Aug 27, 2024473.69477.84471.71476.76476.090.30%27,510,003
Aug 26, 2024479.45480.38473.24475.34474.68-0.97%27,452,641
Aug 23, 2024479.24482.74475.28480.00479.331.08%36,061,508
Aug 22, 2024484.84485.54473.81474.85474.19-1.59%37,739,576
Aug 21, 2024481.05484.37479.32482.50481.830.47%25,658,787
Aug 20, 2024480.35482.94478.55480.26479.59-0.21%29,209,340
Aug 19, 2024475.17481.31473.37481.27480.601.31%23,737,674
Aug 16, 2024472.62476.41471.65475.03474.370.13%38,383,623
Aug 15, 2024468.76474.82468.38474.42473.762.53%38,280,565
Aug 14, 2024463.51465.11458.40462.73462.080.03%34,733,746
Aug 13, 2024455.82462.85455.68462.58461.932.48%40,084,457
Aug 12, 2024451.39454.37448.56451.38450.750.22%27,795,006
Aug 9, 2024446.74452.06445.61450.41449.780.52%33,573,976
Aug 8, 2024441.06448.99437.15448.07447.443.06%47,890,071
Aug 7, 2024446.49449.00434.37434.77434.16-1.08%54,929,163
Aug 6, 2024437.23447.07434.56439.53438.920.96%63,164,429
Aug 5, 2024424.71442.29423.45435.37434.76-2.98%87,483,452
Aug 2, 2024450.89453.57444.47448.75448.12-2.37%66,323,244
Aug 1, 2024471.76475.55455.98459.66459.02-2.42%56,653,900
Jul 31, 2024467.87472.79466.41471.07470.412.96%44,552,134
Jul 30, 2024465.85466.56454.15457.53456.89-1.37%41,317,210
Jul 29, 2024465.71467.91461.62463.90463.250.20%28,218,476
Jul 26, 2024462.65465.93459.77462.97462.321.03%39,992,132
Jul 25, 2024463.72467.94455.63458.27457.63-1.10%59,256,759
Jul 24, 2024473.82474.19462.51463.38462.73-3.59%58,818,629
Jul 23, 2024481.41484.43480.14480.62479.95-0.35%23,282,454
Jul 22, 2024481.16483.35477.71482.32481.651.49%40,299,999
Jul 19, 2024479.15481.69473.94475.24474.58-0.89%42,042,856
Jul 18, 2024485.53485.71476.27479.49478.82-0.47%49,347,361
Jul 17, 2024488.28488.80481.70481.77481.10-2.94%56,268,768
Jul 16, 2024497.62498.44493.15496.34495.650.04%25,950,622
Jul 15, 2024496.61501.01494.09496.15495.460.27%31,151,386
Jul 12, 2024492.51499.62492.04494.82494.130.59%37,109,399
Jul 11, 2024503.07503.28490.73491.93491.24-2.19%49,966,590
Jul 10, 2024499.71503.52498.39502.96502.261.04%28,046,901
Jul 9, 2024498.87500.00496.24497.77497.070.09%25,701,253
Jul 8, 2024496.53497.90495.50497.34496.640.24%22,109,420
Jul 5, 2024491.89496.60491.59496.16495.471.04%28,495,936
Jul 3, 2024486.22491.17486.22491.04490.350.83%18,064,880
Jul 2, 2024480.41487.04480.28486.98486.301.05%26,723,559