Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
553.88
-11.13 (-1.97%)
At close: Aug 1, 2025, 4:00 PM
553.01
-0.87 (-0.16%)
After-hours: Aug 1, 2025, 7:59 PM EDT
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 558.83 | 559.02 | 551.68 | 553.88 | 553.88 | -1.97% | 68,927,645 |
| Jul 31, 2025 | 574.54 | 574.63 | 563.87 | 565.01 | 565.01 | -0.53% | 64,613,590 |
| Jul 30, 2025 | 568.18 | 570.62 | 565.05 | 568.02 | 568.02 | 0.13% | 43,433,777 |
| Jul 29, 2025 | 570.76 | 572.11 | 566.53 | 567.26 | 567.26 | -0.15% | 45,463,317 |
| Jul 28, 2025 | 567.74 | 569.04 | 566.87 | 568.14 | 568.14 | 0.31% | 31,498,739 |
| Jul 25, 2025 | 564.93 | 567.70 | 564.27 | 566.37 | 566.37 | 0.24% | 30,630,813 |
| Jul 24, 2025 | 565.13 | 566.24 | 563.30 | 565.01 | 565.01 | 0.21% | 42,275,541 |
| Jul 23, 2025 | 562.34 | 563.85 | 559.58 | 563.81 | 563.81 | 0.46% | 40,215,259 |
| Jul 22, 2025 | 564.30 | 564.35 | 558.61 | 561.25 | 561.25 | -0.52% | 43,270,647 |
| Jul 21, 2025 | 562.09 | 566.06 | 562.06 | 564.17 | 564.17 | 0.52% | 39,595,214 |
| Jul 18, 2025 | 563.12 | 564.73 | 559.98 | 561.26 | 561.26 | -0.10% | 50,484,704 |
| Jul 17, 2025 | 558.02 | 562.31 | 557.21 | 561.80 | 561.80 | 0.81% | 40,423,778 |
| Jul 16, 2025 | 557.28 | 560.21 | 551.56 | 557.29 | 557.29 | 0.10% | 52,314,711 |
| Jul 15, 2025 | 560.25 | 560.80 | 556.66 | 556.72 | 556.72 | 0.09% | 43,277,661 |
| Jul 14, 2025 | 553.99 | 556.95 | 551.63 | 556.21 | 556.21 | 0.36% | 36,453,314 |
| Jul 11, 2025 | 553.30 | 555.79 | 552.05 | 554.20 | 554.20 | -0.23% | 39,618,635 |
| Jul 10, 2025 | 556.89 | 557.30 | 552.75 | 555.45 | 555.45 | -0.14% | 34,710,913 |
| Jul 9, 2025 | 554.48 | 557.63 | 553.10 | 556.25 | 556.25 | 0.71% | 43,045,534 |
| Jul 8, 2025 | 553.38 | 554.01 | 551.10 | 552.34 | 552.34 | 0.06% | 36,153,258 |
| Jul 7, 2025 | 553.52 | 554.34 | 549.58 | 552.03 | 552.03 | -0.75% | 45,349,323 |
| Jul 3, 2025 | 553.18 | 557.20 | 553.18 | 556.22 | 556.22 | 0.98% | 26,443,524 |
| Jul 2, 2025 | 546.16 | 551.00 | 546.12 | 550.80 | 550.80 | 0.70% | 36,538,281 |
| Jul 1, 2025 | 549.73 | 550.71 | 544.66 | 546.99 | 546.99 | -0.84% | 56,166,736 |
| Jun 30, 2025 | 551.26 | 552.80 | 549.01 | 551.64 | 551.64 | 0.65% | 45,548,742 |
| Jun 27, 2025 | 547.26 | 549.99 | 544.55 | 548.09 | 548.09 | 0.34% | 57,577,147 |
| Jun 26, 2025 | 543.35 | 546.67 | 541.52 | 546.22 | 546.22 | 0.94% | 43,811,432 |
| Jun 25, 2025 | 542.06 | 543.31 | 539.38 | 541.16 | 541.16 | 0.26% | 44,804,168 |
| Jun 24, 2025 | 536.89 | 540.70 | 536.27 | 539.78 | 539.78 | 1.53% | 45,441,982 |
| Jun 23, 2025 | 526.81 | 532.17 | 523.65 | 531.65 | 531.65 | 0.91% | 50,666,146 |
| Jun 20, 2025 | 532.26 | 533.56 | 524.88 | 526.83 | 526.25 | -0.41% | 61,643,519 |
| Jun 18, 2025 | 530.10 | 532.55 | 527.40 | 528.99 | 528.40 | -0.02% | 43,983,522 |
| Jun 17, 2025 | 531.71 | 533.33 | 527.91 | 529.08 | 528.49 | -0.98% | 42,180,866 |
| Jun 16, 2025 | 530.50 | 535.37 | 530.45 | 534.29 | 533.70 | 1.39% | 37,622,051 |
| Jun 13, 2025 | 527.68 | 531.87 | 525.73 | 526.96 | 526.38 | -1.26% | 55,814,443 |
| Jun 12, 2025 | 531.09 | 534.64 | 530.84 | 533.66 | 533.07 | 0.23% | 34,104,887 |
| Jun 11, 2025 | 535.62 | 536.78 | 530.11 | 532.41 | 531.82 | -0.34% | 53,701,033 |
| Jun 10, 2025 | 531.17 | 534.90 | 528.89 | 534.21 | 533.62 | 0.66% | 40,664,795 |
| Jun 9, 2025 | 530.14 | 532.35 | 529.01 | 530.70 | 530.11 | 0.15% | 33,688,671 |
| Jun 6, 2025 | 530.00 | 531.80 | 528.21 | 529.92 | 529.33 | 0.98% | 42,467,021 |
| Jun 5, 2025 | 530.18 | 533.05 | 522.66 | 524.79 | 524.21 | -0.75% | 61,286,623 |
| Jun 4, 2025 | 528.01 | 529.84 | 525.97 | 528.77 | 528.18 | 0.28% | 41,359,322 |
| Jun 3, 2025 | 523.56 | 528.74 | 522.69 | 527.30 | 526.71 | 0.78% | 44,070,330 |
| Jun 2, 2025 | 517.24 | 523.45 | 515.97 | 523.21 | 522.63 | 0.79% | 44,762,817 |
| May 30, 2025 | 519.44 | 520.68 | 511.93 | 519.11 | 518.53 | -0.16% | 67,662,836 |
| May 29, 2025 | 526.33 | 526.48 | 517.32 | 519.93 | 519.35 | 0.20% | 58,724,069 |
| May 28, 2025 | 522.18 | 523.68 | 518.39 | 518.91 | 518.33 | -0.44% | 46,637,175 |
| May 27, 2025 | 516.15 | 521.71 | 514.59 | 521.22 | 520.64 | 2.35% | 47,226,323 |
| May 23, 2025 | 506.18 | 511.84 | 505.58 | 509.24 | 508.67 | -0.93% | 58,368,075 |
| May 22, 2025 | 513.66 | 517.71 | 512.30 | 514.00 | 513.43 | 0.19% | 55,607,169 |
| May 21, 2025 | 516.27 | 523.00 | 511.24 | 513.04 | 512.47 | -1.39% | 71,292,831 |