The birth of a $27bn marketplace

Despite not being able to see or feel them, the craze for non-fungible tokens has grown into a multi-billion market

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

375.65

-4.36

(-1.15%)

As of 10:10AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	374.04	375.80	372.31	375.65	375.65	16,267,526
14 Jan 2022	375.07	380.35	374.86	380.01	380.01	80,076,100
13 Jan 2022	388.77	389.47	376.70	377.66	377.66	77,994,000
12 Jan 2022	388.46	390.20	385.01	387.35	387.35	54,576,400
11 Jan 2022	379.36	385.99	377.22	385.82	385.82	68,295,700
10 Jan 2022	374.82	380.64	369.31	380.11	380.11	91,770,500
07 Jan 2022	384.03	385.76	378.04	379.86	379.86	72,614,000
06 Jan 2022	382.42	387.35	380.13	384.02	384.02	70,814,300
05 Jan 2022	394.74	395.89	384.03	384.29	384.29	75,739,800
04 Jan 2022	402.24	402.28	393.29	396.47	396.47	58,027,200
03 Jan 2022	399.05	401.94	396.88	401.68	401.68	40,575,900
31 Dec 2021	399.66	401.06	397.34	397.85	397.85	34,719,000
30 Dec 2021	401.33	403.57	399.75	400.35	400.35	23,850,100
29 Dec 2021	401.75	403.05	399.11	401.55	401.55	32,248,500
28 Dec 2021	404.40	404.58	400.71	401.61	401.61	33,113,700
27 Dec 2021	398.25	403.48	398.22	403.48	403.48	32,820,700
23 Dec 2021	394.31	398.43	394.14	396.92	396.92	29,595,500
22 Dec 2021	388.91	394.16	388.23	393.95	393.95	37,042,200
21 Dec 2021	384.05	389.53	380.20	389.21	389.21	48,899,500
20 Dec 2021	379.57	381.50	377.47	380.69	380.69	65,336,800
17 Dec 2021	383.33	389.19	381.77	384.91	384.91	80,492,500
16 Dec 2021	398.04	398.48	385.21	386.84	386.84	82,591,400
15 Dec 2021	387.94	397.42	383.88	397.05	397.05	73,858,000
14 Dec 2021	387.30	390.09	383.63	388.20	388.20	75,199,200
13 Dec 2021	398.00	398.33	391.88	392.26	392.26	50,166,400
10 Dec 2021	396.62	398.28	393.36	398.01	398.01	52,513,100
09 Dec 2021	398.35	400.20	393.53	393.73	393.73	49,973,700
08 Dec 2021	398.17	399.82	396.22	399.61	399.61	39,204,000
07 Dec 2021	393.03	398.46	392.99	397.83	397.83	56,005,300
06 Dec 2021	383.63	387.60	379.30	386.20	386.20	67,588,800
03 Dec 2021	391.31	392.34	378.90	383.13	383.13	105,291,200
02 Dec 2021	385.80	391.74	384.34	389.91	389.91	84,416,600
01 Dec 2021	398.28	400.48	386.64	387.12	387.12	77,766,500
30 Nov 2021	398.78	401.19	391.75	393.82	393.82	81,332,700
29 Nov 2021	395.89	400.73	395.14	399.69	399.69	54,447,100
26 Nov 2021	396.11	397.54	389.77	391.20	391.20	51,533,300
24 Nov 2021	394.93	399.05	392.54	398.76	398.76	46,954,400
23 Nov 2021	398.11	400.23	392.92	397.48	397.48	70,098,700
22 Nov 2021	405.57	408.71	399.19	399.30	399.30	61,715,400
19 Nov 2021	403.43	405.30	402.58	403.99	403.99	45,191,700
18 Nov 2021	399.73	402.27	397.45	401.75	401.75	45,721,500
17 Nov 2021	397.75	399.72	396.64	397.63	397.63	28,703,300
16 Nov 2021	393.86	397.93	393.66	397.42	397.42	27,872,900
15 Nov 2021	395.91	396.24	392.10	394.61	394.61	33,716,900
12 Nov 2021	391.77	395.25	390.13	394.70	394.70	34,669,800
11 Nov 2021	392.57	392.75	390.24	390.59	390.59	32,243,000
10 Nov 2021	392.47	395.36	387.53	389.51	389.51	54,937,400
09 Nov 2021	399.16	399.57	393.92	395.32	395.32	50,490,700
08 Nov 2021	398.57	399.62	397.40	398.06	398.06	29,256,300
05 Nov 2021	400.04	400.99	397.16	398.60	398.60	43,341,700
04 Nov 2021	394.48	399.20	393.92	398.22	398.22	40,265,300
03 Nov 2021	389.55	393.61	388.48	393.18	393.18	33,748,900
02 Nov 2021	386.80	389.54	386.75	389.05	389.05	25,135,300
01 Nov 2021	386.56	387.56	384.42	387.43	387.43	30,765,300
29 Oct 2021	381.06	386.28	380.70	386.11	386.11	37,225,600
28 Oct 2021	381.95	384.48	381.16	384.22	384.22	38,007,000
27 Oct 2021	379.58	383.15	379.31	380.00	380.00	45,760,500
26 Oct 2021	380.23	382.71	377.91	379.12	379.12	47,191,300
25 Oct 2021	375.56	378.87	373.56	377.93	377.93	32,597,800
22 Oct 2021	375.98	376.97	372.39	374.10	374.10	36,275,800
21 Oct 2021	374.16	377.47	373.85	377.27	377.27	25,469,300
20 Oct 2021	375.94	376.57	373.46	374.98	374.98	31,390,300
19 Oct 2021	373.75	375.52	372.70	375.47	375.47	29,091,000
18 Oct 2021	367.61	372.87	366.99	372.65	372.65	34,513,500
15 Oct 2021	367.88	369.06	366.82	368.94	368.94	40,391,000
14 Oct 2021	363.69	366.85	363.01	366.63	366.63	43,433,900
13 Oct 2021	359.51	360.69	357.43	360.00	360.00	40,120,800
12 Oct 2021	359.88	360.33	356.48	357.14	357.14	43,905,100
11 Oct 2021	359.58	363.20	358.30	358.39	358.39	34,847,200
08 Oct 2021	364.08	364.32	360.61	361.16	361.16	41,810,200
07 Oct 2021	362.80	365.69	362.25	362.97	362.97	39,411,200
06 Oct 2021	354.08	359.95	353.15	359.67	359.67	56,806,500
05 Oct 2021	353.71	359.69	353.48	357.38	357.38	47,232,900
04 Oct 2021	358.52	358.86	350.32	352.62	352.62	76,766,000
01 Oct 2021	358.60	361.25	354.38	360.18	360.18	56,375,500
30 Sept 2021	360.97	362.68	357.10	357.96	357.96	61,136,600
29 Sept 2021	361.17	363.37	358.64	359.28	359.28	58,076,600
28 Sept 2021	365.67	370.30	359.35	359.87	359.87	97,701,600
27 Sept 2021	370.20	371.25	367.73	370.35	370.35	43,338,100
24 Sept 2021	370.65	373.76	370.27	373.33	373.33	36,056,800
23 Sept 2021	370.76	374.04	370.10	372.98	372.98	44,652,000
22 Sept 2021	367.09	371.07	365.96	369.57	369.57	46,972,900
21 Sept 2021	367.58	368.81	364.99	366.15	366.15	41,927,500
20 Sept 2021	367.46	369.25	360.93	365.70	365.70	76,203,200
17 Sept 2021	377.82	377.87	372.76	373.83	373.83	60,912,300
16 Sept 2021	376.68	378.90	374.70	378.31	378.31	35,193,100
15 Sept 2021	375.73	378.41	373.37	378.05	378.05	34,097,900
14 Sept 2021	377.86	378.61	374.28	375.26	375.26	41,826,600
13 Sept 2021	378.99	379.43	374.22	376.33	376.33	48,741,800
10 Sept 2021	381.23	381.97	376.25	376.59	376.59	40,210,700
09 Sept 2021	381.01	382.15	379.22	379.47	379.47	29,399,000
08 Sept 2021	381.93	381.93	378.45	380.78	380.78	32,949,200
07 Sept 2021	381.68	382.78	380.49	382.11	382.11	23,970,200
03 Sept 2021	379.22	381.98	379.20	381.57	381.57	24,605,400
02 Sept 2021	381.97	382.31	379.15	380.40	380.40	25,453,400
01 Sept 2021	381.04	382.71	380.37	380.58	380.58	28,138,300
31 Aug 2021	380.51	380.58	378.36	379.95	379.95	29,628,200
30 Aug 2021	376.85	380.76	376.83	380.26	380.26	27,295,700
27 Aug 2021	373.07	376.56	372.57	376.04	376.04	27,088,600
26 Aug 2021	373.92	374.62	371.97	372.42	372.42	29,133,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,569.02-42.21(-0.55%)

FTSE 25022,629.96-241.68(-1.06%)

AIM1,154.80-11.95(-1.02%)

GBP/EUR1.1959+0.0003(+0.03%)

GBP/USD1.3581-0.0066(-0.4821%)

BTC-GBP30,599.17-896.10(-2.85%)

The birth of a $27bn marketplace

Invesco QQQ Trust (QQQ)

FTSE 100
7,569.02
-42.21(-0.55%)

FTSE 250
22,629.96
-241.68(-1.06%)

AIM
1,154.80
-11.95(-1.02%)

GBP/EUR
1.1959
+0.0003(+0.03%)

GBP/USD
1.3581
-0.0066(-0.4821%)

BTC-GBP
30,599.17
-896.10(-2.85%)