Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
523.05
+2.22 (0.43%)
At close: Jan 30, 2025, 4:00 PM
525.12
+2.07 (0.40%)
After-hours: Jan 30, 2025, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025523.71526.10518.21523.05523.050.43%27,431,302
Jan 29, 2025522.46522.59516.90520.83520.83-0.19%26,649,011
Jan 28, 2025515.22523.00511.78521.81521.811.48%33,194,214
Jan 27, 2025511.00517.99510.15514.21514.21-2.91%60,771,695
Jan 24, 2025533.02533.79528.15529.63529.63-0.57%19,878,251
Jan 23, 2025529.04532.76528.45532.64532.640.21%23,096,588
Jan 22, 2025529.57533.82529.26531.51531.511.28%33,592,988
Jan 21, 2025524.48525.97520.06524.80524.800.59%23,627,971
Jan 17, 2025522.85524.07513.11521.74521.741.69%51,837,941
Jan 16, 2025518.98519.06512.95513.08513.08-0.70%28,229,037
Jan 15, 2025513.03517.85511.46516.70516.702.30%34,957,554
Jan 14, 2025508.74510.16501.59505.08505.08-0.09%33,737,237
Jan 13, 2025501.20506.02499.70505.56505.56-0.32%31,694,210
Jan 10, 2025511.48511.58503.92507.19507.19-1.57%40,532,495
Jan 8, 2025515.08516.92510.57515.27515.270.02%30,777,777
Jan 7, 2025525.59525.99513.28515.18515.18-1.78%36,690,272
Jan 6, 2025524.02527.92522.03524.54524.541.15%36,109,734
Jan 3, 2025513.35519.65512.53518.58518.581.64%29,059,520
Jan 2, 2025514.30516.64505.71510.23510.23-0.20%36,389,783
Dec 31, 2024516.90517.66510.26511.23511.23-0.85%29,117,028
Dec 30, 2024515.51519.36511.83515.61515.61-1.33%34,584,028
Dec 27, 2024526.01526.45517.86522.56522.56-1.33%33,839,555
Dec 26, 2024528.32531.24526.31529.60529.60-0.07%19,141,494
Dec 24, 2024524.83530.05524.19529.96529.961.36%17,558,215
Dec 23, 2024519.55523.25516.13522.87522.870.81%29,672,800
Dec 20, 2024510.44524.82509.29518.66517.830.87%60,529,961
Dec 19, 2024521.19521.76513.83514.17513.35-0.45%46,441,754
Dec 18, 2024535.15536.88515.01516.47515.65-3.61%54,703,155
Dec 17, 2024536.36537.48534.13535.80534.95-0.44%28,579,070
Dec 16, 2024533.08539.15533.00538.17537.311.44%31,979,863
Dec 13, 2024530.46533.17527.30530.53529.680.77%28,780,405
Dec 12, 2024527.68528.96526.02526.50525.66-0.65%23,577,504
Dec 11, 2024525.00530.61524.59529.92529.081.79%32,168,579
Dec 10, 2024523.62525.38519.16520.60519.77-0.34%24,350,040
Dec 9, 2024525.55526.35521.22522.38521.55-0.78%20,674,405
Dec 6, 2024522.48526.72522.35526.48525.640.89%23,762,611
Dec 5, 2024523.31524.04521.42521.81520.98-0.28%18,169,632
Dec 4, 2024520.32523.52519.60523.26522.431.24%26,086,222
Dec 3, 2024513.95517.15513.37516.87516.050.31%18,597,900
Dec 2, 2024511.01516.26510.62515.29514.471.09%25,147,165
Nov 29, 2024505.93510.34505.31509.74508.930.88%15,333,968
Nov 27, 2024508.17508.24501.93505.30504.50-0.79%24,957,441
Nov 26, 2024508.08510.14507.23509.31508.500.54%26,557,061
Nov 25, 2024509.90511.45504.26506.59505.780.16%26,375,166
Nov 22, 2024504.42506.53502.78505.79504.980.16%23,826,644
Nov 21, 2024506.24506.96497.56504.98504.180.36%34,526,738
Nov 20, 2024503.16503.48496.56503.17502.37-0.06%29,565,491
Nov 19, 2024497.42503.95497.08503.46502.660.69%24,523,020
Nov 18, 2024498.13502.14496.73500.02499.220.69%27,192,662
Nov 15, 2024502.94503.33494.49496.57495.78-2.38%51,461,054
Nov 14, 2024511.91512.79507.77508.69507.88-0.69%28,679,519
Nov 13, 2024512.40514.98509.95512.25511.43-0.13%24,567,416
Nov 12, 2024513.77514.66509.83512.91512.09-0.18%25,835,288
Nov 11, 2024515.37515.58510.92513.84513.02-0.06%24,167,479
Nov 8, 2024513.04514.92512.41514.14513.320.12%22,924,483
Nov 7, 2024508.40514.33508.34513.54512.721.57%32,853,120
Nov 6, 2024500.56506.41499.60505.58504.772.72%43,082,198
Nov 5, 2024487.61492.88487.52492.21491.431.28%24,353,615
Nov 4, 2024486.82489.38484.26486.01485.24-0.29%23,291,580
Nov 1, 2024485.50490.75485.20487.43486.650.74%33,655,757
Oct 31, 2024492.38492.43483.75483.85483.08-2.52%41,245,248
Oct 30, 2024499.39500.35495.89496.38495.59-0.76%29,755,960
Oct 29, 2024495.72501.35493.85500.16499.360.96%28,014,059
Oct 28, 2024498.46498.52495.10495.40494.610.02%20,477,778
Oct 25, 2024495.14500.28494.43495.32494.530.61%38,762,143
Oct 24, 2024492.11493.00489.44492.32491.540.81%22,024,930
Oct 23, 2024493.59494.25485.05488.36487.58-1.53%39,346,565
Oct 22, 2024492.73497.45491.97495.96495.170.11%26,685,841
Oct 21, 2024493.25496.23491.31495.42494.630.19%30,336,549
Oct 18, 2024494.06495.57493.30494.47493.680.66%25,335,030
Oct 17, 2024496.44496.49491.19491.25490.470.07%27,210,658
Oct 16, 2024491.18491.69487.57490.91490.130.01%22,996,776
Oct 15, 2024497.83498.50488.68490.85490.07-1.34%34,784,506
Oct 14, 2024495.77498.83495.26497.50496.710.84%26,060,145
Oct 11, 2024490.74494.39490.17493.36492.570.16%20,644,497
Oct 10, 2024490.85494.47489.53492.59491.81-0.11%25,750,446
Oct 9, 2024489.00493.73487.95493.15492.360.79%24,994,950
Oct 8, 2024484.66489.99483.85489.30488.521.49%28,272,017
Oct 7, 2024485.39486.57480.87482.10481.33-1.07%24,975,119
Oct 4, 2024487.45487.88482.39487.32486.541.19%30,744,909
Oct 3, 2024479.74484.55478.99481.59480.82-0.07%25,337,220
Oct 2, 2024480.36483.88477.72481.95481.180.14%23,744,049
Oct 1, 2024487.70488.00477.40481.27480.50-1.39%42,735,424
Sep 30, 2024485.78488.41482.92488.07487.290.27%30,330,605
Sep 27, 2024490.50490.64485.56486.75485.97-0.56%22,851,120
Sep 26, 2024493.37493.70485.80489.47488.690.75%32,020,206
Sep 25, 2024484.74487.79484.56485.82485.050.09%26,549,866
Sep 24, 2024484.46486.33480.17485.37484.600.48%25,952,637
Sep 23, 2024482.95484.14481.60483.04482.270.12%24,842,972
Sep 20, 2024482.49483.69478.30482.44481.00-0.19%34,577,663
Sep 19, 2024482.61486.23480.49483.36481.912.53%52,782,523
Sep 18, 2024474.70478.83470.83471.44470.03-0.43%39,909,215
Sep 17, 2024476.29477.60470.97473.49472.070.05%30,084,438
Sep 16, 2024473.19473.86469.89473.24471.83-0.44%22,585,596
Sep 13, 2024472.48476.53472.25475.34473.920.45%29,111,849
Sep 12, 2024468.65474.04466.85473.22471.810.98%40,175,456
Sep 11, 2024459.91469.37451.28468.62467.222.17%57,842,992
Sep 10, 2024456.24459.17452.23458.66457.290.92%29,680,319
Sep 9, 2024453.06455.46449.82454.46453.101.29%32,981,169
Sep 6, 2024460.33461.22448.19448.69447.35-2.68%50,624,385