Australia markets close in 2 hours 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
368.94+2.31 (+0.63%)
At close: 4:00PM EDT
369.29 +0.35 (+0.09%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021367.88369.06366.82368.94368.9440,391,000
14 Oct 2021363.69366.85363.01366.63366.6343,433,900
13 Oct 2021359.51360.69357.43360.00360.0040,120,800
12 Oct 2021359.88360.33356.48357.14357.1443,905,100
11 Oct 2021359.58363.20358.30358.39358.3934,847,200
08 Oct 2021364.08364.32360.61361.16361.1641,810,200
07 Oct 2021362.80365.69362.25362.97362.9739,411,200
06 Oct 2021354.08359.95353.15359.67359.6756,806,500
05 Oct 2021353.71359.69353.48357.38357.3847,232,900
04 Oct 2021358.52358.86350.32352.62352.6276,766,000
01 Oct 2021358.60361.25354.38360.18360.1856,375,500
30 Sept 2021360.97362.68357.10357.96357.9661,136,600
29 Sept 2021361.17363.37358.64359.28359.2858,076,600
28 Sept 2021365.67370.30359.35359.87359.8797,701,600
27 Sept 2021370.20371.25367.73370.35370.3543,338,100
24 Sept 2021370.65373.76370.27373.33373.3336,056,800
23 Sept 2021370.76374.04370.10372.98372.9844,652,000
22 Sept 2021367.09371.07365.96369.57369.5746,972,900
21 Sept 2021367.58368.81364.99366.15366.1541,927,500
20 Sept 2021367.46369.25360.93365.70365.7076,203,200
20 Sept 20210.414 Dividend
17 Sept 2021377.82377.87372.76373.83373.4260,912,300
16 Sept 2021376.68378.90374.70378.31377.8935,193,100
15 Sept 2021375.73378.41373.37378.05377.6334,097,900
14 Sept 2021377.86378.61374.28375.26374.8441,826,600
13 Sept 2021378.99379.43374.22376.33375.9148,741,800
10 Sept 2021381.23381.97376.25376.59376.1740,210,700
09 Sept 2021381.01382.15379.22379.47379.0529,399,000
08 Sept 2021381.93381.93378.45380.78380.3632,949,200
07 Sept 2021381.68382.78380.49382.11381.6923,970,200
03 Sept 2021379.22381.98379.20381.57381.1524,605,400
02 Sept 2021381.97382.31379.15380.40379.9825,453,400
01 Sept 2021381.04382.71380.37380.58380.1628,138,300
31 Aug 2021380.51380.58378.36379.95379.5329,628,200
30 Aug 2021376.85380.76376.83380.26379.8427,295,700
27 Aug 2021373.07376.56372.57376.04375.6227,088,600
26 Aug 2021373.92374.62371.97372.42372.0129,133,300
25 Aug 2021374.63375.39373.86374.80374.3820,441,900
24 Aug 2021373.84374.99373.36374.37373.9621,732,900
23 Aug 2021368.80373.94368.79373.23372.8234,034,700
20 Aug 2021365.06368.14364.74367.73367.3239,462,300
19 Aug 2021360.22365.68359.96363.96363.5648,499,400
18 Aug 2021365.18366.62361.87362.21361.8138,541,900
17 Aug 2021366.15367.15363.23365.73365.3244,793,900
16 Aug 2021367.67369.02363.70368.98368.5734,856,900
13 Aug 2021367.89369.16367.38368.82368.4119,318,800
12 Aug 2021365.69367.90364.30367.53367.1225,969,200
11 Aug 2021368.14368.65364.84366.21365.8034,249,800
10 Aug 2021369.26369.56365.62366.84366.4335,130,800
09 Aug 2021368.52369.27367.39368.73368.3225,960,200
06 Aug 2021368.37369.37366.91368.05367.6433,313,700
05 Aug 2021368.18369.91367.45369.67369.2621,443,900
04 Aug 2021366.77368.32365.63367.34366.9329,602,200
03 Aug 2021365.28366.93362.00366.81366.4035,558,500
02 Aug 2021366.28366.88363.87364.60364.2027,334,100
30 July 2021362.44365.17362.41364.57364.1736,463,500
29 July 2021365.25367.68365.25366.48366.0725,672,500
28 July 2021365.60367.45363.24365.83365.4242,066,200
27 July 2021368.22368.22360.16364.43364.0357,933,100
26 July 2021367.49368.89366.60368.49368.0828,438,100
23 July 2021365.31368.49363.92368.20367.7931,960,800
22 July 2021361.77363.96361.77363.95363.5530,252,200
21 July 2021358.35361.56358.12361.56361.1630,259,900
20 July 2021355.63360.28353.80358.79358.3942,183,700
19 July 2021354.05355.18352.04354.67354.2864,404,600
16 July 2021361.40362.41357.24357.60357.2047,262,000
15 July 2021362.98363.19358.46360.52360.1253,391,600
14 July 2021364.83365.49362.22363.07362.6735,336,400
13 July 2021362.03365.47361.54362.42362.0239,723,000
12 July 2021362.45362.89360.83362.42362.0225,717,700
09 July 2021358.17361.50357.57361.01360.6135,184,500
08 July 2021355.74359.65354.42358.77358.3750,890,000
07 July 2021362.45362.76358.94360.95360.5535,265,200
06 July 2021359.26360.48356.49360.19359.7938,842,400
02 July 2021356.52358.97356.28358.64358.2432,727,200
01 July 2021354.07355.09352.68354.57354.1829,290,000
30 June 2021354.83355.23353.83354.43354.0432,724,000
29 June 2021353.53355.02352.67354.99354.6029,426,000
28 June 2021350.78353.85350.72353.71353.3239,130,300
25 June 2021350.47350.72348.84349.46349.0728,682,800
24 June 2021349.73351.46349.17349.89349.5032,581,600
23 June 2021347.51348.92346.88347.74347.3527,188,500
22 June 2021344.15348.03343.84347.57347.1928,941,600
21 June 2021342.43344.69340.15344.36343.9832,992,600
21 June 20210.397 Dividend
18 June 2021343.63344.81341.86342.63341.8555,414,900
17 June 2021339.97346.38339.92345.34344.5659,722,700
16 June 2021342.74343.84337.45341.01340.2455,399,500
15 June 2021344.15344.47341.52342.26341.4835,963,800
14 June 2021341.68344.52340.46344.51343.7327,827,700
11 June 2021340.36341.25339.69341.24340.4721,222,800
10 June 2021337.19340.46336.73340.35339.5833,702,100
09 June 2021338.17338.97336.65336.84336.0821,485,300
08 June 2021338.40339.29335.03336.76336.0027,282,800
07 June 2021335.05336.66334.34336.60335.8432,611,900
04 June 2021331.85336.06331.78335.60334.8438,736,500
03 June 2021330.55331.86328.28330.00329.2537,057,800
02 June 2021333.25334.34331.70333.47332.7122,047,900
01 June 2021335.30335.79331.43332.82332.0731,145,400
28 May 2021334.12335.57333.60333.93333.1729,927,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...