Skip to main content
logo
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
679.35
+23.25 (3.54%)
At close: Nov 9, 2026, 4:00 PM EST
678.22
-1.13 (-0.17%)
After-hours: Nov 9, 2026, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026662.64682.48662.02679.35679.353.54%56,205,578
Nov 6, 2026658.35664.52653.99656.10656.101.40%70,691,374
Nov 5, 2026683.12683.65647.05647.05647.05-6.49%130,677,395
Nov 4, 2026688.43701.45687.87691.95691.950.97%62,365,923
Nov 3, 2026684.39688.69683.18685.28685.280.62%37,524,365
Nov 2, 2026695.32699.43680.33681.09681.09-1.36%54,743,721
Oct 30, 2026697.21698.63683.45690.49690.49-3.47%85,242,074
Oct 29, 2026716.54718.07711.62715.34715.34-1.42%38,251,584
Oct 28, 2026724.12726.14720.30725.61725.610.60%30,507,448
Oct 27, 2026715.12722.87713.59721.25721.251.27%30,942,826
Oct 26, 2026707.06715.25705.58712.20712.201.11%33,110,799
Oct 23, 2026702.20709.30701.16704.40704.40-0.01%30,224,671
Oct 22, 2026713.61715.43701.90704.47704.47-2.86%64,553,376
Oct 21, 2026722.22727.95719.71725.20725.201.05%32,476,200
Oct 20, 2026715.25722.75710.39717.63717.63-0.10%30,518,518
Oct 19, 2026719.61724.55716.57718.36718.361.21%37,196,721
Oct 16, 2026725.52725.96707.23709.80709.80-2.50%66,926,659
Oct 15, 2026718.55729.43715.44728.00728.00-0.13%49,828,707
Oct 14, 2026737.98740.53726.39728.95728.95-1.97%52,383,557
Oct 13, 2026739.52744.20738.83743.57743.57-0.33%28,738,628
Oct 12, 2026749.69749.79744.85746.04746.04-0.70%25,147,726
Oct 9, 2026752.55752.87748.37751.27751.270.49%21,161,958
Oct 8, 2026753.97757.18743.23747.58747.58-1.34%49,694,753
Oct 7, 2026753.79758.30751.75757.73757.73-0.25%25,467,867
Oct 6, 2026760.52762.86759.10759.66759.660.46%26,513,565
Oct 5, 2026749.35756.92749.08756.20756.200.88%25,603,212
Oct 2, 2026751.31754.54747.53749.58749.581.02%34,498,919
Oct 1, 2026742.51744.67736.25742.03742.030.31%35,728,920
Sep 30, 2026740.19745.10739.46739.77739.770.25%29,820,353
Sep 29, 2026740.15740.58735.34737.93737.930.19%27,052,269
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