UK markets close in 5 hours 26 minutes

Invesco QQQ Trust (QQQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.24+0.89 (+0.26%)
At close: 4:00PM EDT
342.15 +0.91 (0.27%)
Pre-market: 06:01AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2021340.36341.25339.69341.24341.2421,193,300
10 Jun 2021337.19340.46336.73340.35340.3533,702,100
09 Jun 2021338.17338.97336.65336.84336.8421,485,300
08 Jun 2021338.40339.29335.03336.76336.7627,282,800
07 Jun 2021335.05336.66334.34336.60336.6032,611,900
04 Jun 2021331.85336.06331.78335.60335.6038,715,500
03 Jun 2021330.55331.86328.28330.00330.0037,057,800
02 Jun 2021333.25334.34331.70333.47333.4722,047,900
01 Jun 2021335.30335.79331.43332.82332.8231,145,400
28 May 2021334.12335.57333.60333.93333.9329,927,400
27 May 2021333.67334.54332.67332.88332.8827,931,700
26 May 2021333.66334.61332.95334.13334.1325,444,900
25 May 2021334.07334.81331.76332.97332.9731,280,300
24 May 2021329.37333.67326.90332.51332.5132,475,800
21 May 2021330.43330.86326.64327.01327.0150,330,400
20 May 2021324.12329.71323.89328.83328.8346,466,100
19 May 2021316.66322.90316.30322.59322.5966,319,100
18 May 2021325.39326.65321.94322.22322.2236,528,500
17 May 2021324.63326.37321.45324.41324.4139,395,000
14 May 2021322.60327.33322.08326.39326.3944,307,700
13 May 2021319.92322.40316.90319.34319.3469,877,800
12 May 2021320.23322.62316.00316.89316.8991,164,900
11 May 2021319.70326.13319.02325.31325.3171,963,600
10 May 2021332.78332.96325.55325.76325.7660,700,500
07 May 2021334.37336.65331.69334.20334.2053,300,900
06 May 2021328.76331.67326.45331.51331.5146,814,300
05 May 2021332.25333.14328.23329.03329.0346,219,300
04 May 2021333.56333.89326.21330.14330.1465,147,000
03 May 2021339.23340.00335.73336.19336.1929,729,700
30 Apr 2021337.70340.26337.05337.99337.9938,232,800
29 Apr 2021342.37342.80336.90340.22340.2237,708,900
28 Apr 2021339.81340.85338.33339.00339.0033,615,700
27 Apr 2021341.93342.15339.17340.15340.1533,187,200
26 Apr 2021339.67341.92338.90341.63341.6330,812,000
23 Apr 2021335.85340.77335.85339.42339.4236,381,900
22 Apr 2021338.89339.90334.01335.20335.2045,936,100
21 Apr 2021335.09339.48333.97339.29339.2936,598,100
20 Apr 2021338.20339.52334.38336.41336.4138,081,800
19 Apr 2021340.39341.58336.90338.88338.8834,533,100
16 Apr 2021342.15342.23340.08342.01342.0140,860,100
15 Apr 2021339.47342.01336.22341.61341.6136,342,800
14 Apr 2021340.85340.98335.67336.51336.5142,564,300
13 Apr 2021338.24341.08338.02340.60340.6030,374,000
12 Apr 2021336.04337.10334.73336.67336.6725,833,000
09 Apr 2021333.68337.32332.92337.11337.1136,664,900
08 Apr 2021334.56335.27333.74335.08335.0829,940,800
07 Apr 2021330.33332.48329.37331.62331.6232,046,400
06 Apr 2021330.73332.83330.02330.82330.8233,537,200
05 Apr 2021327.13331.84326.88331.05331.0542,172,500
01 Apr 2021323.07324.71322.81324.57324.5755,685,600
31 Mar 2021316.16320.74315.81319.13319.1355,032,500
30 Mar 2021313.89314.91311.54314.32314.3244,635,700
29 Mar 2021315.45316.99312.47315.91315.9154,608,000
26 Mar 2021311.11316.33309.67316.00316.0063,519,600
25 Mar 2021309.97312.89307.39311.33311.3378,729,000
24 Mar 2021318.63318.67311.72311.87311.8764,803,700
23 Mar 2021319.73321.09316.38317.22317.2253,455,400
22 Mar 2021315.21320.74315.21318.61318.6156,194,800
22 Mar 20210.395 Dividend
19 Mar 2021311.87314.73309.66313.14312.7578,446,200
18 Mar 2021316.87317.88311.57312.04311.6582,718,100
17 Mar 2021317.45323.85315.68321.90321.4978,258,700
16 Mar 2021321.09324.20319.10320.58320.1854,925,900
15 Mar 2021315.79319.00314.10318.83318.4342,955,700
12 Mar 2021313.86318.23311.39315.46315.0669,315,600
11 Mar 2021315.77319.86314.85318.04317.6453,484,800
10 Mar 2021316.16316.47310.17310.88310.4976,798,100
09 Mar 2021307.47313.73306.92311.77311.3880,391,100
08 Mar 2021308.12310.06299.51299.94299.5688,409,800
05 Mar 2021306.80309.61297.45308.68308.29121,523,700
04 Mar 2021308.78312.04300.11304.10303.72139,131,600
03 Mar 2021317.27318.24309.10309.16308.7786,301,100
02 Mar 2021324.25324.33318.14318.40318.0048,370,000
01 Mar 2021319.27323.94317.94323.59323.1849,164,500
26 Feb 2021315.85319.11310.88314.14313.74104,739,800
25 Feb 2021321.39324.03311.24312.83312.44110,182,600
24 Feb 2021318.74324.45315.96324.13323.7258,206,300
23 Feb 2021317.00323.20311.00321.48321.0797,241,900
22 Feb 2021326.50327.80322.23322.44322.0347,256,900
19 Feb 2021333.86333.99329.97331.02330.6039,157,700
18 Feb 2021330.23333.87328.36332.47332.0532,236,200
17 Feb 2021332.47335.66330.17333.93333.5131,360,300
16 Feb 2021337.27338.19334.34335.54335.1227,080,800
12 Feb 2021333.71336.62332.63336.45336.0320,346,800
11 Feb 2021334.33335.00332.12334.58334.1622,046,100
10 Feb 2021334.99335.46329.50332.75332.3328,068,700
09 Feb 2021332.62334.81332.61333.51333.0917,597,500
08 Feb 2021333.10333.74331.41333.58333.1620,462,800
05 Feb 2021331.22332.40329.53331.36330.9422,732,000
04 Feb 2021327.82330.33326.46330.24329.8222,350,900
03 Feb 2021329.82330.20326.32326.38325.9724,824,500
02 Feb 2021325.48328.87325.31327.68327.2733,930,800
01 Feb 2021318.11323.54316.02322.42322.0135,646,000
29 Jan 2021319.58320.72312.76314.56314.1655,259,000
28 Jan 2021320.67326.42320.03321.32320.9142,836,300
27 Jan 2021326.26326.27317.36319.43319.0355,264,000
26 Jan 2021328.85329.76327.22328.59328.1825,498,100
25 Jan 2021328.91330.32321.41328.11327.7039,080,600
22 Jan 2021325.29326.46324.71325.42325.0121,609,400
21 Jan 2021325.15327.13323.73326.36325.9525,130,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...