Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
573.70
-14.12 (-2.40%)
At close: Mar 26, 2026, 4:00 PM EDT
573.39
-0.31 (-0.05%)
After-hours: Mar 26, 2026, 4:04 PM EDT

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026582.59584.58573.44573.70--2.40%75,524,424
Mar 25, 2026589.14591.37585.69587.82587.820.66%60,345,160
Mar 24, 2026584.81587.93581.93583.98583.98-0.68%57,750,895
Mar 23, 2026590.52595.08585.96588.00588.001.02%89,936,118
Mar 20, 2026591.06591.17578.54582.06581.33-1.85%91,964,677
Mar 19, 2026589.51595.80587.08593.02592.27-0.32%75,597,578
Mar 18, 2026601.49603.16594.56594.90594.15-1.39%56,127,962
Mar 17, 2026603.14605.90601.87603.31602.550.49%47,106,607
Mar 16, 2026600.04603.86599.11600.38599.621.12%49,077,155
Mar 13, 2026599.73603.60592.57593.72592.97-0.59%63,145,490
Mar 12, 2026602.76604.14597.05597.26596.51-1.72%71,836,629
Mar 11, 2026608.95612.43605.03607.69606.92-0.01%60,114,800
Mar 10, 2026607.78613.29605.42607.77607.00-64,078,867
Mar 9, 2026594.23609.27591.33607.76606.991.34%93,068,170
Mar 6, 2026600.31606.00598.33599.75598.99-1.50%86,302,307
Mar 5, 2026607.40612.76602.26608.91608.14-0.30%89,602,407
Mar 4, 2026604.16612.88603.43610.75609.981.52%70,943,888
Mar 3, 2026596.33603.96591.87601.58600.82-1.07%97,015,532
Mar 2, 2026598.86609.92597.99608.09607.320.13%75,264,644
Feb 27, 2026602.98608.32602.19607.29606.53-0.32%68,125,196
Feb 26, 2026615.59615.59603.98609.24608.47-1.21%96,178,870
Feb 25, 2026611.07616.83611.00616.68615.901.45%55,710,653
Feb 24, 2026602.40608.99599.73607.87607.101.07%55,023,732
Feb 23, 2026606.61608.01599.05601.41600.65-1.22%63,859,111
Feb 20, 2026600.12610.35599.23608.81608.040.88%74,127,323
Feb 19, 2026602.81605.82600.75603.47602.71-0.38%60,960,839
Feb 18, 2026602.11609.77600.72605.79605.030.75%64,250,668
Feb 17, 2026598.38603.95593.34601.30600.54-0.10%69,013,763
Feb 13, 2026600.43606.48596.42601.92601.160.21%69,237,547
Feb 12, 2026614.71615.81599.57600.64599.88-2.03%81,378,903
Feb 11, 2026616.38617.52607.69613.11612.340.27%58,575,101
Feb 10, 2026615.31617.02611.01611.47610.70-0.46%53,938,859
Feb 9, 2026607.54616.46605.07614.32613.550.77%56,797,557
Feb 6, 2026600.19611.41598.77609.65608.882.11%78,019,338
Feb 5, 2026600.21604.81594.76597.03596.28-1.44%89,354,492
Feb 4, 2026615.02615.10600.47605.75604.99-1.75%81,850,748
Feb 3, 2026628.30629.98610.96616.52615.74-1.54%81,233,969
Feb 2, 2026618.70628.49618.66626.14625.350.69%49,020,292
Jan 30, 2026625.71628.26619.30621.87621.09-1.20%65,650,714
Jan 29, 2026632.65633.67618.27629.43628.64-0.60%79,944,047
Jan 28, 2026635.46636.60631.81633.22632.420.33%50,691,691
Jan 27, 2026628.91632.04627.34631.13630.340.91%38,997,212
Jan 26, 2026623.21627.61622.12625.46624.670.44%35,983,008
Jan 23, 2026619.73625.40618.65622.72621.940.32%43,645,825
Jan 22, 2026622.35622.46617.78620.76619.980.73%42,254,757
Jan 21, 2026609.47620.42607.86616.28615.501.35%79,837,881
Jan 20, 2026610.53615.06607.05608.06607.29-2.12%81,988,898
Jan 16, 2026625.50626.08618.88621.26620.48-0.08%61,058,094
Jan 15, 2026626.60630.00620.75621.78621.000.36%53,934,892
Jan 14, 2026622.24623.45614.56619.55618.77-1.07%72,598,700