Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
739.77
+1.84 (0.25%)
At close: Sep 30, 2026, 4:00 PM EDT
741.63
+1.86 (0.25%)
After-hours: Sep 30, 2026, 7:07 PM EDT

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026740.19745.10739.46739.77739.770.25%28,698,345
Sep 29, 2026740.15740.58735.34737.93737.930.19%26,966,768
Sep 28, 2026740.46741.42731.63736.53736.53-1.07%41,775,024
Sep 25, 2026742.83745.92739.64744.50744.500.46%30,283,770
Sep 24, 2026735.29742.66734.62741.10741.10-0.01%29,000,901
Sep 23, 2026746.97747.13738.19741.21741.21-0.84%33,191,777
Sep 22, 2026740.98748.35740.93747.46747.460.81%40,128,841
Sep 21, 2026727.89743.22727.81741.47741.472.88%46,730,629
Sep 18, 2026718.83721.73715.08721.45720.700.63%48,478,713
Sep 17, 2026715.95718.04713.32716.92716.171.73%37,270,287
Sep 16, 2026708.00711.88700.00704.72703.990.03%35,687,958
Sep 15, 2026708.80709.53703.64704.54703.81-0.65%26,631,661
Sep 14, 2026703.33712.95702.74709.18708.44-0.80%35,218,978
Sep 11, 2026715.68717.63713.63714.88714.140.87%26,649,142
Sep 10, 2026707.55712.06706.86708.69707.95-1.06%31,414,409
Sep 9, 2026716.40719.70714.02716.31715.56-0.29%26,763,377
Sep 8, 2026720.91721.89715.57718.36717.61-0.08%28,341,416
Sep 4, 2026719.35721.86716.56718.96718.210.18%32,871,076
Sep 3, 2026710.85718.92709.69717.67716.921.19%29,449,781
Sep 2, 2026707.10709.80705.10709.24708.500.23%23,476,207
Sep 1, 2026707.39712.30704.66707.64706.90-1.27%35,236,116
Aug 31, 2026715.17717.58713.16716.76716.010.05%32,237,181
Aug 28, 2026719.74724.13715.09716.43715.68-0.65%34,105,374
Aug 27, 2026716.93721.35714.53721.11720.361.37%28,723,451
Aug 26, 2026708.41713.02707.97711.37710.630.09%20,392,390
Aug 25, 2026711.22714.04707.45710.72709.980.62%23,869,646
Aug 24, 2026709.66709.79702.70706.32705.58-1.00%37,443,142
Aug 21, 2026715.23715.67709.20713.44712.700.35%33,399,407
Aug 20, 2026712.09714.94708.52710.93710.19-0.72%33,396,416
Aug 19, 2026720.39721.50712.61716.08715.33-0.20%35,801,712
Aug 18, 2026720.21722.13715.92717.51716.76-1.69%48,997,172
Aug 17, 2026732.95734.58729.27729.87729.11-0.16%26,452,580
Aug 14, 2026733.41734.39728.32731.07730.31-0.14%23,790,607
Aug 13, 2026725.15733.96724.03732.07731.311.16%31,599,737
Aug 12, 2026727.08727.25722.92723.70722.950.73%29,065,976
Aug 11, 2026723.29723.35715.50718.45717.70-0.34%29,286,144
Aug 10, 2026722.39724.67720.33720.87720.12-0.30%26,243,183
Aug 7, 2026720.15723.63716.51723.03722.281.17%31,070,371
Aug 6, 2026710.82719.32708.50714.65713.91-0.37%33,035,860
Aug 5, 2026726.25728.54716.92717.30716.55-0.90%33,540,176
Aug 4, 2026708.16725.66707.53723.85723.103.40%59,778,624
Aug 3, 2026688.30701.59685.82700.07699.341.76%44,965,071
Jul 31, 2026692.11695.77680.05687.99687.270.65%50,540,483
Jul 30, 2026674.76685.12673.30683.55682.843.30%66,753,681
Jul 29, 2026675.51680.05661.14661.73661.04-2.04%57,233,269
Jul 28, 2026676.23679.40667.88675.49674.79-0.97%51,398,741
Jul 27, 2026691.68692.30675.95682.12681.41-0.31%42,681,473
Jul 24, 2026690.41692.63682.48684.23683.52-1.12%42,876,658
Jul 23, 2026694.67698.66687.79691.96691.24-1.90%44,028,575
Jul 22, 2026703.62709.65703.62705.35704.62-0.51%23,692,181