Invesco QQQ Trust QQQ
NasdaqGM
$739.77+1.84 (+0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $739.77 | +0.25% | $740.19 | $745.10 | $739.46 | 29.67M |
| 2026-09-29 | $737.93 | +0.19% | $740.15 | $740.58 | $735.34 | 27.05M |
| 2026-09-28 | $736.53 | -1.07% | $740.46 | $741.42 | $731.63 | 41.78M |
| 2026-09-25 | $744.50 | +0.46% | $742.83 | $745.92 | $739.64 | 30.28M |
| 2026-09-24 | $741.10 | -0.01% | $735.29 | $742.66 | $734.62 | 29.00M |
| 2026-09-23 | $741.21 | -0.84% | $746.97 | $747.13 | $738.19 | 33.19M |
| 2026-09-22 | $747.46 | +0.81% | $740.98 | $748.35 | $740.93 | 40.13M |
| 2026-09-21 | $741.47 | +2.77% | $727.89 | $743.22 | $727.81 | 46.73M |
| 2026-09-18 | $721.45 | +0.63% | $718.83 | $721.73 | $715.08 | 48.48M |
| 2026-09-17 | $716.92 | +1.73% | $715.95 | $718.04 | $713.32 | 37.27M |
| 2026-09-16 | $704.72 | +0.03% | $708.00 | $711.88 | $700.00 | 35.69M |
| 2026-09-15 | $704.54 | -0.65% | $708.80 | $709.53 | $703.64 | 26.63M |
| 2026-09-14 | $709.18 | -0.80% | $703.33 | $712.95 | $702.74 | 35.22M |
| 2026-09-11 | $714.88 | +0.87% | $715.68 | $717.63 | $713.63 | 26.65M |
| 2026-09-10 | $708.69 | -1.06% | $707.55 | $712.06 | $706.86 | 31.41M |
| 2026-09-09 | $716.31 | -0.29% | $716.40 | $719.70 | $714.02 | 26.76M |
| 2026-09-08 | $718.36 | -0.08% | $720.91 | $721.89 | $715.57 | 28.34M |
| 2026-09-04 | $718.96 | +0.18% | $719.35 | $721.86 | $716.56 | 32.87M |
| 2026-09-03 | $717.67 | +1.19% | $710.85 | $718.92 | $709.69 | 29.45M |
| 2026-09-02 | $709.24 | +0.23% | $707.10 | $709.80 | $705.10 | 23.48M |
| 2026-09-01 | $707.64 | -1.27% | $707.39 | $712.30 | $704.66 | 35.24M |
| 2026-08-31 | $716.76 | +0.05% | $715.17 | $717.58 | $713.16 | 32.24M |
| 2026-08-28 | $716.43 | -0.65% | $719.74 | $724.13 | $715.09 | 34.11M |
| 2026-08-27 | $721.11 | +1.37% | $716.93 | $721.35 | $714.53 | 28.72M |
| 2026-08-26 | $711.37 | +0.09% | $708.41 | $713.02 | $707.97 | 20.39M |
| 2026-08-25 | $710.72 | +0.62% | $711.22 | $714.04 | $707.45 | 23.87M |
| 2026-08-24 | $706.32 | -1.00% | $709.66 | $709.79 | $702.70 | 37.44M |
| 2026-08-21 | $713.44 | +0.35% | $715.23 | $715.67 | $709.20 | 33.40M |
| 2026-08-20 | $710.93 | -0.72% | $712.09 | $714.94 | $708.52 | 33.40M |
| 2026-08-19 | $716.08 | -0.20% | $720.39 | $721.50 | $712.61 | 35.80M |
| 2026-08-18 | $717.51 | -1.69% | $720.21 | $722.13 | $715.92 | 49.00M |
| 2026-08-17 | $729.87 | -0.16% | $732.95 | $734.58 | $729.27 | 26.45M |
| 2026-08-14 | $731.07 | -0.14% | $733.41 | $734.39 | $728.32 | 23.79M |
| 2026-08-13 | $732.07 | +1.16% | $725.15 | $733.96 | $724.03 | 31.60M |
| 2026-08-12 | $723.70 | +0.73% | $727.08 | $727.25 | $722.92 | 29.07M |
| 2026-08-11 | $718.45 | -0.34% | $723.29 | $723.35 | $715.50 | 29.29M |
| 2026-08-10 | $720.87 | -0.30% | $722.39 | $724.67 | $720.33 | 26.24M |
| 2026-08-07 | $723.03 | +1.17% | $720.15 | $723.63 | $716.51 | 31.07M |
| 2026-08-06 | $714.65 | -0.37% | $710.82 | $719.32 | $708.50 | 33.04M |
| 2026-08-05 | $717.30 | -0.90% | $726.25 | $728.54 | $716.92 | 33.54M |
| 2026-08-04 | $723.85 | +3.40% | $708.16 | $725.66 | $707.53 | 59.78M |
| 2026-08-03 | $700.07 | +1.76% | $688.30 | $701.59 | $685.82 | 44.97M |
| 2026-07-31 | $687.99 | +0.65% | $692.11 | $695.77 | $680.05 | 50.54M |
| 2026-07-30 | $683.55 | +3.30% | $674.76 | $685.12 | $673.30 | 66.75M |
| 2026-07-29 | $661.73 | -2.04% | $675.51 | $680.05 | $661.14 | 57.23M |
| 2026-07-28 | $675.49 | -0.97% | $676.23 | $679.40 | $667.88 | 51.40M |
| 2026-07-27 | $682.12 | -0.31% | $691.68 | $692.30 | $675.95 | 42.68M |
| 2026-07-24 | $684.23 | -1.12% | $690.41 | $692.63 | $682.48 | 42.88M |
| 2026-07-23 | $691.96 | -1.90% | $694.67 | $698.66 | $687.79 | 44.03M |
| 2026-07-22 | $705.35 | -0.51% | $703.62 | $709.65 | $703.62 | 23.69M |
| 2026-07-21 | $708.97 | +1.85% | $706.57 | $710.05 | $702.80 | 33.73M |
| 2026-07-20 | $696.06 | +0.10% | $702.16 | $705.80 | $695.51 | 29.69M |
| 2026-07-17 | $695.33 | -1.50% | $691.65 | $702.30 | $686.76 | 54.11M |
| 2026-07-16 | $705.94 | -1.64% | $712.01 | $713.60 | $702.61 | 39.40M |
| 2026-07-15 | $717.74 | -0.27% | $723.85 | $724.36 | $710.23 | 32.63M |
| 2026-07-14 | $719.69 | +1.12% | $720.22 | $722.29 | $714.34 | 29.45M |
| 2026-07-13 | $711.74 | -1.90% | $717.72 | $718.74 | $710.08 | 36.55M |
| 2026-07-10 | $725.51 | +0.31% | $720.70 | $726.39 | $717.00 | 26.42M |
| 2026-07-09 | $723.28 | +1.66% | $718.33 | $724.23 | $715.13 | 33.65M |
| 2026-07-08 | $711.44 | +0.28% | $704.95 | $712.26 | $700.91 | 35.60M |
| 2026-07-07 | $709.43 | -1.85% | $714.17 | $716.35 | $704.90 | 42.48M |
| 2026-07-06 | $722.82 | +1.43% | $719.93 | $726.08 | $718.45 | 30.22M |
| 2026-07-02 | $712.60 | -1.73% | $725.58 | $730.83 | $707.56 | 50.96M |
| 2026-07-01 | $725.17 | -1.52% | $729.19 | $731.92 | $724.60 | 40.80M |
| 2026-06-30 | $736.40 | +1.70% | $724.18 | $737.62 | $723.91 | 42.12M |
| 2026-06-29 | $724.08 | +2.49% | $713.99 | $724.58 | $705.17 | 44.94M |
| 2026-06-26 | $706.52 | -1.38% | $707.13 | $715.56 | $702.81 | 47.08M |
| 2026-06-25 | $716.38 | +0.81% | $725.90 | $726.83 | $705.30 | 49.67M |
| 2026-06-24 | $710.62 | -0.42% | $715.37 | $719.93 | $704.45 | 52.48M |
| 2026-06-23 | $713.65 | -3.29% | $715.74 | $723.61 | $712.11 | 53.35M |
| 2026-06-22 | $737.95 | -0.36% | $742.02 | $745.45 | $734.39 | 43.52M |
| 2026-06-18 | $740.62 | +2.51% | $737.20 | $741.82 | $732.51 | 50.15M |
| 2026-06-17 | $722.51 | -1.01% | $735.19 | $735.68 | $720.85 | 51.67M |
| 2026-06-16 | $729.86 | -1.90% | $742.25 | $744.22 | $729.64 | 45.35M |
| 2026-06-15 | $744.00 | +3.14% | $738.10 | $744.76 | $737.38 | 46.71M |
| 2026-06-12 | $721.34 | +0.59% | $717.61 | $724.01 | $711.28 | 51.17M |
| 2026-06-11 | $717.12 | +3.38% | $699.29 | $718.37 | $695.00 | 71.80M |
| 2026-06-10 | $693.69 | -2.00% | $701.66 | $711.28 | $692.93 | 65.33M |
| 2026-06-09 | $707.83 | -1.15% | $722.98 | $725.66 | $686.37 | 91.93M |
| 2026-06-08 | $716.07 | +1.56% | $717.81 | $723.03 | $713.07 | 47.40M |
| 2026-06-05 | $705.06 | -4.80% | $730.06 | $731.69 | $704.32 | 99.61M |
| 2026-06-04 | $740.61 | -0.48% | $735.48 | $743.50 | $732.62 | 40.78M |
| 2026-06-03 | $744.21 | -0.26% | $747.31 | $748.65 | $741.01 | 40.27M |
| 2026-06-02 | $746.16 | +0.46% | $742.40 | $746.44 | $739.23 | 30.09M |
| 2026-06-01 | $742.74 | +0.60% | $737.04 | $745.65 | $735.99 | 33.89M |
| 2026-05-29 | $738.31 | +0.37% | $737.84 | $741.63 | $735.25 | 37.54M |
| 2026-05-28 | $735.60 | +0.84% | $729.73 | $736.60 | $726.41 | 32.84M |
| 2026-05-27 | $729.45 | -0.11% | $732.96 | $733.32 | $725.44 | 35.15M |
| 2026-05-26 | $730.28 | +1.78% | $725.96 | $731.17 | $724.16 | 34.25M |
| 2026-05-22 | $717.54 | +0.42% | $718.07 | $722.12 | $715.95 | 33.12M |