UK markets open in 9 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
364.57-1.91 (-0.52%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021362.44365.17362.41364.57364.5736,463,500
29 Jul 2021365.25367.68365.25366.48366.4825,672,500
28 Jul 2021365.60367.45363.24365.83365.8342,066,200
27 Jul 2021368.22368.22360.16364.43364.4357,933,100
26 Jul 2021367.49368.89366.60368.49368.4928,438,100
23 Jul 2021365.31368.49363.92368.20368.2031,960,800
22 Jul 2021361.77363.96361.77363.95363.9530,252,200
21 Jul 2021358.35361.56358.12361.56361.5630,259,900
20 Jul 2021355.63360.28353.80358.79358.7942,183,700
19 Jul 2021354.05355.18352.04354.67354.6764,404,600
16 Jul 2021361.40362.41357.24357.60357.6047,262,000
15 Jul 2021362.98363.19358.46360.52360.5253,391,600
14 Jul 2021364.83365.49362.22363.07363.0735,336,400
13 Jul 2021362.03365.47361.54362.42362.4239,723,000
12 Jul 2021362.45362.89360.83362.42362.4225,717,700
09 Jul 2021358.17361.50357.57361.01361.0135,184,500
08 Jul 2021355.74359.65354.42358.77358.7750,890,000
07 Jul 2021362.45362.76358.94360.95360.9535,265,200
06 Jul 2021359.26360.48356.49360.19360.1938,842,400
02 Jul 2021356.52358.97356.28358.64358.6432,727,200
01 Jul 2021354.07355.09352.68354.57354.5729,290,000
30 Jun 2021354.83355.23353.83354.43354.4332,724,000
29 Jun 2021353.53355.02352.67354.99354.9929,426,000
28 Jun 2021350.78353.85350.72353.71353.7139,130,300
25 Jun 2021350.47350.72348.84349.46349.4628,682,800
24 Jun 2021349.73351.46349.17349.89349.8932,581,600
23 Jun 2021347.51348.92346.88347.74347.7427,188,500
22 Jun 2021344.15348.03343.84347.57347.5728,941,600
21 Jun 2021342.43344.69340.15344.36344.3632,992,600
21 Jun 20210.397 Dividend
18 Jun 2021343.63344.81341.86342.63342.2355,414,900
17 Jun 2021339.97346.38339.92345.34344.9459,722,700
16 Jun 2021342.74343.84337.45341.01340.6155,399,500
15 Jun 2021344.15344.47341.52342.26341.8635,963,800
14 Jun 2021341.68344.52340.46344.51344.1127,827,700
11 Jun 2021340.36341.25339.69341.24340.8421,222,800
10 Jun 2021337.19340.46336.73340.35339.9633,702,100
09 Jun 2021338.17338.97336.65336.84336.4521,485,300
08 Jun 2021338.40339.29335.03336.76336.3727,282,800
07 Jun 2021335.05336.66334.34336.60336.2132,611,900
04 Jun 2021331.85336.06331.78335.60335.2138,736,500
03 Jun 2021330.55331.86328.28330.00329.6237,057,800
02 Jun 2021333.25334.34331.70333.47333.0822,047,900
01 Jun 2021335.30335.79331.43332.82332.4331,145,400
28 May 2021334.12335.57333.60333.93333.5429,927,400
27 May 2021333.67334.54332.67332.88332.4927,931,700
26 May 2021333.66334.61332.95334.13333.7425,444,900
25 May 2021334.07334.81331.76332.97332.5831,280,300
24 May 2021329.37333.67326.90332.51332.1232,475,800
21 May 2021330.43330.86326.64327.01326.6350,330,400
20 May 2021324.12329.71323.89328.83328.4546,466,100
19 May 2021316.66322.90316.30322.59322.2266,319,100
18 May 2021325.39326.65321.94322.22321.8536,528,500
17 May 2021324.63326.37321.45324.41324.0339,395,000
14 May 2021322.60327.33322.08326.39326.0144,370,000
13 May 2021319.92322.40316.90319.34318.9769,877,800
12 May 2021320.23322.62316.00316.89316.5291,164,900
11 May 2021319.70326.13319.02325.31324.9371,963,600
10 May 2021332.78332.96325.55325.76325.3860,700,500
07 May 2021334.37336.65331.69334.20333.8153,324,500
06 May 2021328.76331.67326.45331.51331.1346,814,300
05 May 2021332.25333.14328.23329.03328.6546,219,300
04 May 2021333.56333.89326.21330.14329.7665,147,000
03 May 2021339.23340.00335.73336.19335.8029,729,700
30 Apr 2021337.70340.26337.05337.99337.6038,263,400
29 Apr 2021342.37342.80336.90340.22339.8337,708,900
28 Apr 2021339.81340.85338.33339.00338.6133,615,700
27 Apr 2021341.93342.15339.17340.15339.7633,187,200
26 Apr 2021339.67341.92338.90341.63341.2330,812,000
23 Apr 2021335.85340.77335.85339.42339.0336,381,900
22 Apr 2021338.89339.90334.01335.20334.8145,936,100
21 Apr 2021335.09339.48333.97339.29338.9036,598,100
20 Apr 2021338.20339.52334.38336.41336.0238,081,800
19 Apr 2021340.39341.58336.90338.88338.4934,533,100
16 Apr 2021342.15342.23340.08342.01341.6140,860,100
15 Apr 2021339.47342.01336.22341.61341.2136,342,800
14 Apr 2021340.85340.98335.67336.51336.1242,564,300
13 Apr 2021338.24341.08338.02340.60340.2130,374,000
12 Apr 2021336.04337.10334.73336.67336.2825,833,000
09 Apr 2021333.68337.32332.92337.11336.7236,664,900
08 Apr 2021334.56335.27333.74335.08334.6929,940,800
07 Apr 2021330.33332.48329.37331.62331.2432,046,400
06 Apr 2021330.73332.83330.02330.82330.4433,537,200
05 Apr 2021327.13331.84326.88331.05330.6742,172,500
01 Apr 2021323.07324.71322.81324.57324.1955,685,600
31 Mar 2021316.16320.74315.81319.13318.7655,032,500
30 Mar 2021313.89314.91311.54314.32313.9644,635,700
29 Mar 2021315.45316.99312.47315.91315.5454,608,000
26 Mar 2021311.11316.33309.67316.00315.6363,519,600
25 Mar 2021309.97312.89307.39311.33310.9778,729,000
24 Mar 2021318.63318.67311.72311.87311.5164,803,700
23 Mar 2021319.73321.09316.38317.22316.8553,455,400
22 Mar 2021315.21320.74315.21318.61318.2456,194,800
22 Mar 20210.395 Dividend
19 Mar 2021311.87314.73309.66313.14312.3878,446,200
18 Mar 2021316.87317.88311.57312.04311.2982,718,100
17 Mar 2021317.45323.85315.68321.90321.1278,258,700
16 Mar 2021321.09324.20319.10320.58319.8054,925,900
15 Mar 2021315.79319.00314.10318.83318.0642,955,700
12 Mar 2021313.86318.23311.39315.46314.7069,315,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...