Australia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.45-2.16 (-0.73%)
At close: 04:00PM EDT
293.57 +1.12 (+0.38%)
Pre-market: 06:06AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 2022296.00296.58291.29292.45292.4554,014,700
24 June 2022287.74295.04287.50294.61294.6158,324,100
23 June 2022283.21285.72280.31284.85284.8557,457,800
22 June 2022278.52285.18277.91280.67280.6767,472,900
21 June 2022278.75283.45278.64281.08281.0851,633,700
21 June 20220.527 Dividend
17 June 2022272.18277.19270.51274.69274.1682,594,000
16 June 2022275.59276.06269.28271.39270.8781,910,300
15 June 2022279.42286.83276.61282.80282.2686,051,400
14 June 2022277.66278.66273.34275.91275.3864,697,500
13 June 2022279.75282.34274.53275.41274.8894,442,000
10 June 2022293.65294.87288.38288.84288.2985,851,600
09 June 2022305.91309.05299.23299.40298.8355,900,500
08 June 2022309.05311.72306.77307.64307.0538,342,100
07 June 2022303.81310.67302.69309.87309.2844,900,300
06 June 2022310.75312.35305.62307.22306.6351,785,000
03 June 2022309.03310.47304.92306.20305.6160,851,900
02 June 2022304.85314.56303.40314.38313.7859,291,300
01 June 2022310.47312.65303.73306.00305.4165,341,700
31 May 2022309.07311.33304.33308.28307.6960,968,300
27 May 2022302.54309.25302.42309.10308.5166,985,600
26 May 2022290.44300.92290.15299.33298.7659,462,200
25 May 2022285.71293.39285.50291.26290.7067,144,500
24 May 2022288.13288.86282.25287.24286.6973,491,100
23 May 2022289.75293.87287.29293.48292.9263,648,400
20 May 2022293.13293.80280.21288.68288.1391,764,200
19 May 2022289.29294.39287.58289.58289.0279,920,700
18 May 2022301.54302.25289.85291.14290.5879,477,100
17 May 2022304.45306.56300.55306.17305.5862,715,300
16 May 2022300.15302.26297.13298.44297.8759,190,400
13 May 2022295.72303.00294.08301.94301.3683,684,900
12 May 2022287.45295.75284.94291.15290.59120,910,900
11 May 2022298.44304.09290.95291.84291.28140,326,100
10 May 2022304.51305.76296.57300.76300.18124,124,600
09 May 2022303.48309.35295.72297.15296.58113,387,300
06 May 2022310.95315.09305.11309.25308.66139,572,800
05 May 2022325.17325.25309.62313.00312.40154,607,400
04 May 2022319.31330.29313.89329.60328.97116,083,400
03 May 2022318.50321.17315.98318.82318.2178,185,500
02 May 2022312.83318.72309.65318.48317.87115,511,800
29 Apr 2022323.70327.23312.60313.25312.6591,977,900
28 Apr 2022321.85329.89317.52328.01327.3899,450,000
27 Apr 2022317.24322.88315.00316.76316.15111,204,200
26 Apr 2022327.47327.66316.86317.14316.53105,819,600
25 Apr 2022323.73329.90322.43329.58328.95101,755,900
22 Apr 2022334.31335.56324.96325.40324.7882,562,100
21 Apr 2022345.19347.87333.20334.15333.5175,801,000
20 Apr 2022347.09347.56339.96341.21340.5665,500,000
19 Apr 2022338.03346.85336.98346.26345.6056,515,700
18 Apr 2022337.35341.04335.79338.69338.0458,560,600
14 Apr 2022346.44346.97338.21338.43337.7873,519,400
13 Apr 2022339.80347.43339.06346.35345.6961,367,800
12 Apr 2022345.76347.69338.04339.45338.8072,790,200
11 Apr 2022344.81345.75340.54340.89340.2466,107,400
08 Apr 2022352.32353.09348.50349.15348.4861,956,100
07 Apr 2022352.24356.35348.69354.10353.4263,777,400
06 Apr 2022355.65356.78350.56353.26352.5890,077,100
05 Apr 2022367.81368.54359.93361.10360.4162,738,700
04 Apr 2022362.71369.31362.44369.30368.5945,950,200
01 Apr 2022362.81363.61358.59361.85361.1654,527,800
31 Mar 2022367.24367.60361.68362.54361.8467,011,400
30 Mar 2022369.28370.98365.57367.09366.3968,757,700
29 Mar 2022368.90371.83366.06371.19370.4868,073,000
28 Mar 2022359.34365.01358.07364.91364.2156,833,900
25 Mar 2022359.59360.67354.94359.35358.6657,584,200
24 Mar 2022353.80359.70351.59359.65358.9653,555,300
23 Mar 2022354.01357.66351.77351.83351.1570,615,500
22 Mar 2022350.59357.85350.20356.96356.2863,345,900
21 Mar 2022350.20352.48345.58350.08349.4173,799,100
21 Mar 20220.434 Dividend
18 Mar 2022342.74351.79341.55351.49350.3885,446,300
17 Mar 2022338.37344.50337.04344.44343.3567,810,000
16 Mar 2022332.17340.44328.40340.32339.25105,243,000
15 Mar 2022320.88328.95319.23328.15327.1276,471,000
14 Mar 2022323.13326.59317.45318.17317.1779,802,600
11 Mar 2022334.32334.64323.90324.40323.3866,228,400
10 Mar 2022330.82332.51326.71331.27330.2369,362,700
09 Mar 2022331.75336.38329.09334.99333.9364,723,400
08 Mar 2022324.05333.21319.94323.35322.33116,153,900
07 Mar 2022337.29338.48324.65324.86323.8489,933,800
04 Mar 2022339.84341.31334.92337.30336.2476,936,300
03 Mar 2022349.93350.04340.35342.26341.1871,089,400
02 Mar 2022343.08348.59340.24347.22346.1370,609,000
01 Mar 2022345.75348.08338.90341.49340.4167,407,000
28 Feb 2022342.51348.54341.32346.80345.7177,515,500
25 Feb 2022341.31345.98337.39345.77344.6878,842,100
24 Feb 2022318.84341.04318.26340.49339.42130,614,100
23 Feb 2022341.32342.18329.10329.42328.3886,215,400
22 Feb 2022338.49344.04334.35338.08337.0185,967,100
18 Feb 2022346.41346.81339.14341.51340.4380,001,500
17 Feb 2022352.74353.46345.02345.45344.3661,801,400
16 Feb 2022353.82357.09350.71356.04354.9258,947,100
15 Feb 2022352.91356.37351.82356.13355.0155,128,800
14 Feb 2022346.49350.98343.89347.49346.4080,254,400
11 Feb 2022358.43360.07345.80347.06345.97101,569,100
10 Feb 2022359.52366.49356.54358.43357.30112,468,500
09 Feb 2022363.76366.81362.12366.73365.5755,766,400
08 Feb 2022353.96360.24352.80359.12357.9964,720,900
07 Feb 2022358.62361.05353.84355.13354.0158,198,100
04 Feb 2022354.08361.40351.97358.01356.8886,318,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...