Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
729.86
-14.14 (-1.90%)
At close: Jun 16, 2026, 4:00 PM EDT
730.44
+0.58 (0.08%)
After-hours: Jun 16, 2026, 7:59 PM EDT

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026742.25744.22729.64729.86729.86-1.90%44,313,704
Jun 15, 2026738.10744.76737.38744.00744.003.14%45,035,430
Jun 12, 2026717.61724.01711.28721.34721.340.59%49,865,931
Jun 11, 2026699.29718.37695.00717.12717.123.38%70,042,936
Jun 10, 2026701.66711.28692.93693.69693.69-2.00%63,349,728
Jun 9, 2026722.98725.66686.37707.83707.83-1.15%91,479,408
Jun 8, 2026717.81723.03713.07716.07716.071.56%47,401,451
Jun 5, 2026730.06731.69704.32705.06705.06-4.80%99,606,571
Jun 4, 2026735.48743.50732.62740.61740.61-0.48%40,782,580
Jun 3, 2026747.31748.65741.01744.21744.21-0.26%40,270,198
Jun 2, 2026742.40746.44739.23746.16746.160.46%30,085,237
Jun 1, 2026737.04745.65735.99742.74742.740.60%33,890,559
May 29, 2026737.84741.63735.25738.31738.310.37%37,541,668
May 28, 2026729.73736.60726.41735.60735.600.84%32,839,952
May 27, 2026732.96733.32725.44729.45729.45-0.11%35,148,674
May 26, 2026725.96731.17724.16730.28730.281.78%34,254,692
May 22, 2026718.07722.12715.95717.54717.540.42%33,118,575
May 21, 2026708.99717.12706.77714.51714.510.19%36,415,360
May 20, 2026705.29713.15703.79713.15713.151.66%36,779,222
May 19, 2026699.81706.49695.25701.53701.53-0.62%46,827,529
May 18, 2026711.54712.07698.85705.88705.88-0.43%49,834,549
May 15, 2026710.14715.13705.55708.93708.93-1.51%51,792,656
May 14, 2026714.62722.03714.22719.79719.790.71%33,327,545
May 13, 2026709.96716.65704.83714.71714.711.06%40,012,526
May 12, 2026708.22710.18696.64707.24707.24-0.85%45,873,009
May 11, 2026710.36714.59708.91713.29713.290.29%36,019,146
May 8, 2026699.92711.23699.50711.23711.232.34%44,320,421
May 7, 2026696.58701.24691.77694.94694.94-0.12%43,779,087
May 6, 2026687.78695.93686.48695.77695.772.08%38,778,492
May 5, 2026677.96682.77677.51681.61681.611.30%37,101,063
May 4, 2026674.66676.73668.90672.88672.88-0.19%34,541,990
May 1, 2026669.16675.97668.80674.15674.150.96%39,172,607
Apr 30, 2026665.35668.90657.56667.74667.740.93%40,622,226
Apr 29, 2026658.63661.72656.59661.57661.570.61%31,724,860
Apr 28, 2026657.41659.64653.81657.55657.55-1.01%34,147,916
Apr 27, 2026663.40664.43660.69664.23664.230.05%32,717,030
Apr 24, 2026658.51664.51656.53663.88663.881.91%45,563,050
Apr 23, 2026653.55656.92645.52651.42651.42-0.56%40,099,827
Apr 22, 2026650.15655.33648.52655.11655.111.67%37,368,402
Apr 21, 2026648.41650.20642.21644.33644.33-0.38%39,580,523
Apr 20, 2026648.04648.76642.52646.79646.79-0.32%37,138,511
Apr 17, 2026645.59650.00644.07648.85648.851.31%53,488,871
Apr 16, 2026639.21642.18635.26640.47640.470.48%42,320,581
Apr 15, 2026629.08637.83628.20637.40637.401.40%50,102,386
Apr 14, 2026620.22628.60620.10628.60628.601.82%49,921,081
Apr 13, 2026609.48626.74608.11617.39617.391.03%32,972,110
Apr 10, 2026611.84613.67609.58611.07611.070.14%34,038,533
Apr 9, 2026605.93610.50603.03610.19610.190.68%37,837,538
Apr 8, 2026608.71609.90602.12606.09606.092.97%63,085,996
Apr 7, 2026585.64588.98578.40588.59588.590.02%49,948,195