Invesco QQQ Trust Series I (QQQ)

NASDAQ: QQQ · Real-Time Price · USD

717.63

-0.73 (-0.10%)

At close: Oct 20, 2026, 4:00 PM EDT

722.85

+5.22 (0.73%)

After-hours: Oct 20, 2026, 7:59 PM EDT

QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	715.25	722.75	710.39	717.63	717.63	-0.10%	30,347,294
Oct 19, 2026	719.61	724.55	716.57	718.36	718.36	1.21%	37,196,721
Oct 16, 2026	725.52	725.96	707.23	709.80	709.80	-2.50%	66,926,659
Oct 15, 2026	718.55	729.43	715.44	728.00	728.00	-0.13%	49,828,707
Oct 14, 2026	737.98	740.53	726.39	728.95	728.95	-1.97%	52,383,557
Oct 13, 2026	739.52	744.20	738.83	743.57	743.57	-0.33%	28,738,628
Oct 12, 2026	749.69	749.79	744.85	746.04	746.04	-0.70%	25,147,726
Oct 9, 2026	752.55	752.87	748.37	751.27	751.27	0.49%	21,161,958
Oct 8, 2026	753.97	757.18	743.23	747.58	747.58	-1.34%	49,694,753
Oct 7, 2026	753.79	758.30	751.75	757.73	757.73	-0.25%	25,467,867
Oct 6, 2026	760.52	762.86	759.10	759.66	759.66	0.46%	26,513,565
Oct 5, 2026	749.35	756.92	749.08	756.20	756.20	0.88%	25,603,212
Oct 2, 2026	751.31	754.54	747.53	749.58	749.58	1.02%	34,498,919
Oct 1, 2026	742.51	744.67	736.25	742.03	742.03	0.31%	35,728,920
Sep 30, 2026	740.19	745.10	739.46	739.77	739.77	0.25%	29,820,353
Sep 29, 2026	740.15	740.58	735.34	737.93	737.93	0.19%	27,052,269
Sep 28, 2026	740.46	741.42	731.63	736.53	736.53	-1.07%	41,775,024
Sep 25, 2026	742.83	745.92	739.64	744.50	744.50	0.46%	30,283,770
Sep 24, 2026	735.29	742.66	734.62	741.10	741.10	-0.01%	29,000,901
Sep 23, 2026	746.97	747.13	738.19	741.21	741.21	-0.84%	33,191,777
Sep 22, 2026	740.98	748.35	740.93	747.46	747.46	0.81%	40,128,841
Sep 21, 2026	727.89	743.22	727.81	741.47	741.47	2.88%	46,730,629
Sep 18, 2026	718.83	721.73	715.08	721.45	720.70	0.63%	48,478,713
Sep 17, 2026	715.95	718.04	713.32	716.92	716.17	1.73%	37,270,287
Sep 16, 2026	708.00	711.88	700.00	704.72	703.99	0.03%	35,687,958
Sep 15, 2026	708.80	709.53	703.64	704.54	703.81	-0.65%	26,631,661
Sep 14, 2026	703.33	712.95	702.74	709.18	708.44	-0.80%	35,218,978
Sep 11, 2026	715.68	717.63	713.63	714.88	714.14	0.87%	26,649,142
Sep 10, 2026	707.55	712.06	706.86	708.69	707.95	-1.06%	31,414,409
Sep 9, 2026	716.40	719.70	714.02	716.31	715.56	-0.29%	26,763,377
Sep 8, 2026	720.91	721.89	715.57	718.36	717.61	-0.08%	28,341,416
Sep 4, 2026	719.35	721.86	716.56	718.96	718.21	0.18%	32,871,076
Sep 3, 2026	710.85	718.92	709.69	717.67	716.92	1.19%	29,449,781
Sep 2, 2026	707.10	709.80	705.10	709.24	708.50	0.23%	23,476,207
Sep 1, 2026	707.39	712.30	704.66	707.64	706.90	-1.27%	35,236,116
Aug 31, 2026	715.17	717.58	713.16	716.76	716.01	0.05%	32,237,181
Aug 28, 2026	719.74	724.13	715.09	716.43	715.68	-0.65%	34,105,374
Aug 27, 2026	716.93	721.35	714.53	721.11	720.36	1.37%	28,723,451
Aug 26, 2026	708.41	713.02	707.97	711.37	710.63	0.09%	20,392,390
Aug 25, 2026	711.22	714.04	707.45	710.72	709.98	0.62%	23,869,646
Aug 24, 2026	709.66	709.79	702.70	706.32	705.58	-1.00%	37,443,142
Aug 21, 2026	715.23	715.67	709.20	713.44	712.70	0.35%	33,399,407
Aug 20, 2026	712.09	714.94	708.52	710.93	710.19	-0.72%	33,396,416
Aug 19, 2026	720.39	721.50	712.61	716.08	715.33	-0.20%	35,801,712
Aug 18, 2026	720.21	722.13	715.92	717.51	716.76	-1.69%	48,997,172
Aug 17, 2026	732.95	734.58	729.27	729.87	729.11	-0.16%	26,452,580
Aug 14, 2026	733.41	734.39	728.32	731.07	730.31	-0.14%	23,790,607
Aug 13, 2026	725.15	733.96	724.03	732.07	731.31	1.16%	31,599,737
Aug 12, 2026	727.08	727.25	722.92	723.70	722.95	0.73%	29,065,976
Aug 11, 2026	723.29	723.35	715.50	718.45	717.70	-0.34%	29,286,144