Invesco QQQ Trust, Series 1 (QQQ) NASDAQ

614.31

-5.12(-0.83%)

Updated at December 31, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 31, 2025619.61614.82614.82619.96614.7332.83M
December 30, 2025619.84619.43619.43622.18619.2230.45M
December 29, 2025620.1620.87620.87622.78618.7332.18M
December 26, 2025624.68623.88623.88625.52623.1426.24M
December 24, 2025622.03623.93623.93624.26621.7216.5M
December 23, 2025618.16622.21622.21622.4617.7837.91M
December 22, 2025621.35619.21619.21621.65617.7743.3M
December 19, 2025611.95617.05617.05617.62611.8755.13M
December 18, 2025609.76609.13609.13612.93606.9272.48M
December 17, 2025613.06600.52600.52613.65600.3464.91M
December 16, 2025608.27611.88611.88613.51606.9150.42M
December 15, 2025618.37610.54610.54618.42609.3248.61M
December 12, 2025622.08613.62613.62623.54611.3674.53M
December 11, 2025623.82625.61625.61625.78617.7254.68M
December 10, 2025623.84627.7627.7629.18620.9950.59M
December 09, 2025624.02625.03625.03625.88621.5434.82M
December 08, 2025627.15624.28624.28628.84621.6941.93M
December 05, 2025624.37625.48625.48628.92623.7149.96M
December 04, 2025624.93622.94622.94624.93619.5446.63M
December 03, 2025619.62623.52623.52624.22618.0445.16M
December 02, 2025619.46622622623.75617.5953.53M
December 01, 2025613.63617.17617.17619.44612.5239.41M
November 28, 2025616.11619.25619.25619.32615.4223M
November 26, 2025612.51614.27614.27616.19610.3941.83M
November 25, 2025603.51608.89608.89610.26597.3256.98M
November 24, 2025595.28605.16605.16606.68595.1658.68M
November 21, 2025587.47590.16590.16596.98580.7498.35M
November 20, 2025611.62585.67585.67614.03584.75115.94M
November 19, 2025597.07599.87599.87606.16594.5969.95M
November 18, 2025599.62596.31596.31602.31591.3481.79M
November 17, 2025606.28603.65603.65612.48599.9860.41M
November 14, 2025599.55608.86608.86613.35597.1779.17M
November 13, 2025617.54608.4608.4618.12606.0969.82M
November 12, 2025624.84621.07621.07624.86617.8144.57M
November 11, 2025620.57621.42621.42622.72617.5239.99M
November 10, 2025618.89623.22623.22624.26616.952.38M
November 07, 2025608.31609.85609.85609.91598.6777.51M
November 06, 2025621.8611.68611.68622.04610.3168.56M
November 05, 2025618.49623.3623.3626.59617.2144.86M
November 04, 2025623.28619.25619.25626.95618.4661.4M
November 03, 2025635.12632.1632.1635.82629.8635.1M
October 31, 2025634.17629.07629.07634.2626.6963.87M
October 30, 2025632.17626.05626.05633.5625.9458.76M
October 29, 2025635.59635.77635.77637.01630.2564.86M
October 28, 2025630.36632.92632.92634.68629.2557.5M
October 27, 2025624.52628.09628.09628.55624.0350.8M
October 24, 2025615.99617.02617.02618.41615.1444.92M
October 23, 2025604.9610.6610.6611.37604.5538.09M
October 22, 2025610.82605.49605.49611.41599.7458.94M
October 21, 2025611.63611.39611.39612.72609.3341.62M
October 20, 2025607.14611.54611.56612.8607.0743.47M
October 17, 2025597.95603.93603.93605.51596.3769.1M
October 16, 2025605.11599.99599.99608.31595.567.78M
October 15, 2025604.01602.22602.22606.7595.9360.19M
October 14, 2025595.19597.94597.94602.69590.1364.5M
October 13, 2025599.68602.01602.01602.95597.2365.13M
October 10, 2025611.41589.53589.53613.18589.186.05M
October 09, 2025611.48610.7610.72611.61607.4844.68M
October 08, 2025605.3611.45611.45611.74605.2946.21M
October 07, 2025609.02604.49604.49609.71603.0553.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved