UK Markets close in 2 hrs 37 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
366.15+0.45 (+0.12%)
At close: 4:00PM EDT
367.73 +1.58 (0.43%)
Pre-market: 08:53AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021379.22381.98379.20381.57381.572,460,540,000
02 Sept 2021381.97382.31379.15380.40380.402,550,350,000
01 Sept 2021381.04382.71380.37380.58380.582,813,830,000
31 Aug 2021380.51380.58378.36379.95379.952,956,160,000
30 Aug 2021376.85380.76376.83380.26380.262,729,570,000
27 Aug 2021373.07376.56372.57376.04376.042,708,860,000
26 Aug 2021373.92374.62371.97372.42372.422,908,310,000
25 Aug 2021374.63375.39373.86374.80374.802,039,890,000
24 Aug 2021373.84374.99373.36374.37374.372,169,190,000
23 Aug 2021368.80373.94368.79373.23373.233,398,870,000
20 Aug 2021365.06368.14364.74367.73367.733,946,230,000
19 Aug 2021360.22365.68359.96363.96363.964,837,700,000
18 Aug 2021365.18366.62361.87362.21362.213,842,280,000
17 Aug 2021366.15367.15363.23365.73365.734,476,050,000
16 Aug 2021367.67369.02363.70368.98368.983,485,690,000
13 Aug 2021367.89369.16367.38368.82368.821,931,880,000
12 Aug 2021365.69367.90364.30367.53367.532,596,920,000
11 Aug 2021368.14368.65364.84366.21366.213,424,980,000
10 Aug 2021369.26369.56365.62366.84366.843,504,300,000
09 Aug 2021368.52369.27367.39368.73368.732,589,510,000
06 Aug 2021368.37369.37366.91368.05368.053,331,370,000
05 Aug 2021368.18369.91367.45369.67369.672,137,850,000
04 Aug 2021366.77368.32365.63367.34367.342,960,220,000
03 Aug 2021365.28366.93362.00366.81366.8135,558,500
02 Aug 2021366.28366.88363.87364.60364.6027,334,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...