Australia markets open in 6 hours 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
274.40-1.11 (-0.40%)
As of 01:11PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022275.03279.49274.08274.40274.4041,424,301
23 Sept 2022277.55277.85272.02275.51275.5174,705,400
22 Sept 2022282.00283.03278.82280.07280.0762,757,100
21 Sept 2022289.59293.95283.42283.56283.5682,931,000
20 Sept 2022288.49291.07286.38288.73288.7351,271,100
19 Sept 2022286.10291.21286.04291.05291.0552,613,800
19 Sept 20220.519 Dividend
16 Sept 2022287.72289.72285.62289.32288.8079,056,000
15 Sept 2022294.07296.53289.46291.10290.5865,299,400
14 Sept 2022294.87296.93293.06296.03295.5054,907,200
13 Sept 2022301.80303.02292.79293.70293.1779,562,200
12 Sept 2022308.50311.08308.18310.74310.1845,905,700
09 Sept 2022302.83307.60300.52307.09306.5456,059,400
08 Sept 2022296.85301.87295.45300.52299.9855,649,800
07 Sept 2022293.54299.99293.27298.97298.4349,260,400
06 Sept 2022295.66296.60290.87293.05292.5257,005,400
02 Sept 2022302.34303.75293.52295.17294.6464,569,600
01 Sept 2022296.72299.78292.95299.40298.8657,990,700
31 Aug 2022303.99304.91299.16299.27298.7350,044,000
30 Aug 2022306.10306.73298.44301.02300.4851,184,500
29 Aug 2022304.62307.22303.28304.41303.8648,321,900
26 Aug 2022320.28321.51307.35307.44306.8969,047,700
25 Aug 2022316.83320.60315.76320.58320.0038,098,300
24 Aug 2022313.61316.87312.99315.01314.4438,057,100
23 Aug 2022314.12317.00313.33314.10313.5439,497,100
22 Aug 2022318.50318.74313.53314.36313.8051,098,900
19 Aug 2022326.17326.84322.08322.86322.2851,770,600
18 Aug 2022328.44330.49326.79329.28328.6941,937,200
17 Aug 2022329.07331.43326.36328.49327.9047,842,200
16 Aug 2022332.06334.42329.16332.28331.6841,186,900
15 Aug 2022329.42333.57329.40333.06332.4638,266,600
12 Aug 2022326.18330.59325.10330.39329.8040,928,400
11 Aug 2022328.31330.36323.36324.08323.5045,897,700
10 Aug 2022324.59326.23322.06325.93325.3551,459,600
09 Aug 2022318.77319.03315.42317.08316.5139,764,200
08 Aug 2022322.69326.47319.21320.71320.1343,878,500
05 Aug 2022319.19323.83318.39321.75321.1753,894,000
04 Aug 2022322.97324.72320.77324.40323.8238,973,700
03 Aug 2022316.05323.73315.99322.89322.3153,735,700
02 Aug 2022312.92318.55311.84314.33313.7748,676,500
01 Aug 2022313.65318.81312.53315.27314.7046,358,800
29 July 2022311.39316.39309.93315.46314.8957,501,000
28 July 2022306.59310.40302.75309.81309.2555,139,900
27 July 2022299.04308.54298.46306.81306.2669,304,400
26 July 2022298.53298.79293.54294.37293.8450,074,100
25 July 2022302.02302.50298.22300.27299.7340,582,400
22 July 2022306.43308.55300.12301.99301.4557,127,700
21 July 2022303.50307.44300.78307.38306.8355,049,400
20 July 2022298.73304.24297.93303.03302.4967,769,400
19 July 2022293.11298.60291.47298.30297.7655,172,600
18 July 2022294.72296.16288.20289.40288.8859,519,600
15 July 2022289.73291.98288.08291.87291.3563,818,100
14 July 2022282.99287.56279.80286.67286.1663,741,800
13 July 2022280.60288.05280.02285.65285.1473,939,400
12 July 2022290.32292.28284.61286.24285.7355,797,100
11 July 2022292.88293.11288.14289.04288.5255,273,900
08 July 2022292.08296.75291.12295.35294.8259,895,500
07 July 2022289.63295.70289.63294.98294.4556,620,100
06 July 2022287.35290.95285.59288.80288.2863,194,700
05 July 2022278.31287.08276.75286.96286.4561,829,300
01 July 2022278.95282.53277.03282.13281.6256,675,100
30 June 2022280.75283.94275.78280.28279.7879,313,600
29 June 2022283.40285.34280.84283.80283.2957,302,700
28 June 2022293.00295.65283.35283.54283.0361,609,800
27 June 2022296.00296.58291.29292.45291.9354,151,500
24 June 2022287.74295.04287.50294.61294.0858,422,300
23 June 2022283.21285.72280.31284.85284.3457,457,800
22 June 2022278.52285.18277.91280.67280.1767,472,900
21 June 2022278.75283.45278.64281.08280.5851,633,700
21 June 20220.527 Dividend
17 June 2022272.18277.19270.51274.69273.6782,703,400
16 June 2022275.59276.06269.28271.39270.3881,910,300
15 June 2022279.42286.83276.61282.80281.7586,051,400
14 June 2022277.66278.66273.34275.91274.8964,697,500
13 June 2022279.75282.34274.53275.41274.3994,442,000
10 June 2022293.65294.87288.38288.84287.7785,963,500
09 June 2022305.91309.05299.23299.40298.2955,900,500
08 June 2022309.05311.72306.77307.64306.5038,342,100
07 June 2022303.81310.67302.69309.87308.7244,900,300
06 June 2022310.75312.35305.62307.22306.0851,785,000
03 June 2022309.03310.47304.92306.20305.0660,914,700
02 June 2022304.85314.56303.40314.38313.2159,291,300
01 June 2022310.47312.65303.73306.00304.8765,341,700
31 May 2022309.07311.33304.33308.28307.1460,968,300
27 May 2022302.54309.25302.42309.10307.9566,985,600
26 May 2022290.44300.92290.15299.33298.2259,462,200
25 May 2022285.71293.39285.50291.26290.1867,144,500
24 May 2022288.13288.86282.25287.24286.1773,491,100
23 May 2022289.75293.87287.29293.48292.3963,648,400
20 May 2022293.13293.80280.21288.68287.6191,764,200
19 May 2022289.29294.39287.58289.58288.5179,920,700
18 May 2022301.54302.25289.85291.14290.0679,477,100
17 May 2022304.45306.56300.55306.17305.0362,715,300
16 May 2022300.15302.26297.13298.44297.3359,190,400
13 May 2022295.72303.00294.08301.94300.8283,684,900
12 May 2022287.45295.75284.94291.15290.07120,910,900
11 May 2022298.44304.09290.95291.84290.76140,326,100
10 May 2022304.51305.76296.57300.76299.64124,124,600
09 May 2022303.48309.35295.72297.15296.05113,387,300
06 May 2022310.95315.09305.11309.25308.10139,572,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...