Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
683.55
+21.82 (3.30%)
At close: Jul 30, 2026, 4:00 PM EDT
690.86
+7.31 (1.07%)
Pre-market: Jul 31, 2026, 8:01 AM EDT
QQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 674.76 | 685.12 | 673.30 | 683.55 | 683.55 | 3.30% | 64,369,080 |
| Jul 29, 2026 | 675.51 | 680.05 | 661.14 | 661.73 | 661.73 | -2.04% | 57,233,269 |
| Jul 28, 2026 | 676.23 | 679.40 | 667.88 | 675.49 | 675.49 | -0.97% | 51,398,741 |
| Jul 27, 2026 | 691.68 | 692.30 | 675.95 | 682.12 | 682.12 | -0.31% | 42,681,473 |
| Jul 24, 2026 | 690.41 | 692.63 | 682.48 | 684.23 | 684.23 | -1.12% | 42,876,658 |
| Jul 23, 2026 | 694.67 | 698.66 | 687.79 | 691.96 | 691.96 | -1.90% | 44,028,575 |
| Jul 22, 2026 | 703.62 | 709.65 | 703.62 | 705.35 | 705.35 | -0.51% | 23,692,181 |
| Jul 21, 2026 | 706.57 | 710.05 | 702.80 | 708.97 | 708.97 | 1.85% | 33,728,341 |
| Jul 20, 2026 | 702.16 | 705.80 | 695.51 | 696.06 | 696.06 | 0.10% | 29,687,558 |
| Jul 17, 2026 | 691.65 | 702.30 | 686.76 | 695.33 | 695.33 | -1.50% | 54,109,267 |
| Jul 16, 2026 | 712.01 | 713.60 | 702.61 | 705.94 | 705.94 | -1.64% | 39,402,024 |
| Jul 15, 2026 | 723.85 | 724.36 | 710.23 | 717.74 | 717.74 | -0.27% | 32,627,583 |
| Jul 14, 2026 | 720.22 | 722.29 | 714.34 | 719.69 | 719.69 | 1.12% | 29,448,117 |
| Jul 13, 2026 | 717.72 | 718.74 | 710.08 | 711.74 | 711.74 | -1.90% | 36,552,362 |
| Jul 10, 2026 | 720.70 | 726.39 | 717.00 | 725.51 | 725.51 | 0.31% | 26,415,898 |
| Jul 9, 2026 | 718.33 | 724.23 | 715.13 | 723.28 | 723.28 | 1.66% | 33,654,712 |
| Jul 8, 2026 | 704.95 | 712.26 | 700.91 | 711.44 | 711.44 | 0.28% | 35,603,179 |
| Jul 7, 2026 | 714.17 | 716.35 | 704.90 | 709.43 | 709.43 | -1.85% | 42,483,079 |
| Jul 6, 2026 | 719.93 | 726.08 | 718.45 | 722.82 | 722.82 | 1.43% | 30,220,428 |
| Jul 2, 2026 | 725.58 | 730.83 | 707.56 | 712.60 | 712.60 | -1.73% | 51,086,080 |
| Jul 1, 2026 | 729.19 | 731.92 | 724.60 | 725.17 | 725.17 | -1.52% | 40,803,791 |
| Jun 30, 2026 | 724.18 | 737.62 | 723.91 | 736.40 | 736.40 | 1.70% | 42,121,829 |
| Jun 29, 2026 | 713.99 | 724.58 | 705.17 | 724.08 | 724.08 | 2.49% | 44,939,090 |
| Jun 26, 2026 | 707.13 | 715.56 | 702.81 | 706.52 | 706.52 | -1.38% | 47,081,821 |
| Jun 25, 2026 | 725.90 | 726.83 | 705.30 | 716.38 | 716.38 | 0.81% | 50,144,089 |
| Jun 24, 2026 | 715.37 | 719.93 | 704.45 | 710.62 | 710.62 | -0.42% | 52,480,437 |
| Jun 23, 2026 | 715.74 | 723.61 | 712.11 | 713.65 | 713.65 | -3.29% | 53,354,151 |
| Jun 22, 2026 | 742.02 | 745.45 | 734.39 | 737.95 | 737.95 | -0.25% | 43,518,595 |
| Jun 18, 2026 | 737.20 | 741.82 | 732.51 | 740.62 | 739.81 | 2.51% | 50,154,595 |
| Jun 17, 2026 | 735.19 | 735.68 | 720.85 | 722.51 | 721.72 | -1.01% | 51,669,322 |
| Jun 16, 2026 | 742.25 | 744.22 | 729.64 | 729.86 | 729.06 | -1.90% | 45,348,675 |
| Jun 15, 2026 | 738.10 | 744.76 | 737.38 | 744.00 | 743.18 | 3.14% | 46,710,216 |
| Jun 12, 2026 | 717.61 | 724.01 | 711.28 | 721.34 | 720.55 | 0.59% | 51,236,021 |
| Jun 11, 2026 | 699.29 | 718.37 | 695.00 | 717.12 | 716.33 | 3.38% | 71,798,857 |
| Jun 10, 2026 | 701.66 | 711.28 | 692.93 | 693.69 | 692.93 | -2.00% | 65,334,283 |
| Jun 9, 2026 | 722.98 | 725.66 | 686.37 | 707.83 | 707.05 | -1.15% | 91,932,171 |
| Jun 8, 2026 | 717.81 | 723.03 | 713.07 | 716.07 | 715.28 | 1.56% | 47,401,451 |
| Jun 5, 2026 | 730.06 | 731.69 | 704.32 | 705.06 | 704.29 | -4.80% | 99,606,571 |
| Jun 4, 2026 | 735.48 | 743.50 | 732.62 | 740.61 | 739.80 | -0.48% | 40,782,580 |
| Jun 3, 2026 | 747.31 | 748.65 | 741.01 | 744.21 | 743.39 | -0.26% | 40,270,198 |
| Jun 2, 2026 | 742.40 | 746.44 | 739.23 | 746.16 | 745.34 | 0.46% | 30,085,237 |
| Jun 1, 2026 | 737.04 | 745.65 | 735.99 | 742.74 | 741.92 | 0.60% | 33,890,559 |
| May 29, 2026 | 737.84 | 741.63 | 735.25 | 738.31 | 737.50 | 0.37% | 37,541,668 |
| May 28, 2026 | 729.73 | 736.60 | 726.41 | 735.60 | 734.79 | 0.84% | 32,839,952 |
| May 27, 2026 | 732.96 | 733.32 | 725.44 | 729.45 | 728.65 | -0.11% | 35,148,674 |
| May 26, 2026 | 725.96 | 731.17 | 724.16 | 730.28 | 729.48 | 1.78% | 34,254,692 |
| May 22, 2026 | 718.07 | 722.12 | 715.95 | 717.54 | 716.75 | 0.42% | 33,118,575 |
| May 21, 2026 | 708.99 | 717.12 | 706.77 | 714.51 | 713.73 | 0.19% | 36,415,360 |
| May 20, 2026 | 705.29 | 713.15 | 703.79 | 713.15 | 712.37 | 1.66% | 36,779,222 |
| May 19, 2026 | 699.81 | 706.49 | 695.25 | 701.53 | 700.76 | -0.62% | 46,827,529 |