Invesco QQQ Trust - QQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	483.41	481.68	481.68	487.18	480.74	41.74M
April 30, 2025	467.13	475.47	475.47	477.2	462.43	44.45M
April 29, 2025	470.26	476.12	476.12	476.42	469.59	26.66M
April 28, 2025	473.02	473.25	473.25	474.81	466.04	29.8M
April 25, 2025	467.19	471.53	471.53	473.07	465.39	34.29M
April 24, 2025	456.48	467.35	467.35	467.47	455.83	38.72M
April 23, 2025	458.23	454.56	454.38	463.38	452.89	54.32M
April 22, 2025	438.82	444.48	444.48	447.58	437.62	49.19M
April 21, 2025	438.23	433.11	433.11	439.08	427.93	43.13M
April 17, 2025	447.17	444.1	444.1	447.75	441.36	44.18M
April 16, 2025	448.96	442.03	442.03	452.58	437.77	40.46M
April 15, 2025	458.54	457.99	457.99	462.38	456.15	33.19M
April 14, 2025	464.46	457.48	457.48	465.05	452.63	42.31M
April 11, 2025	444.65	454.4	454.4	455.79	441.33	51.67M
April 10, 2025	453.56	446.15	446.15	455.59	432.63	106.65M
April 09, 2025	415.59	466	466	467.76	415.45	139.05M
April 08, 2025	438.16	416.06	416.06	443.14	409.84	93.49M
April 07, 2025	408.66	423.69	423.69	443.14	402.39	159.98M
April 04, 2025	438.01	422.67	422.67	440.35	422.67	111.22M
April 03, 2025	456.39	450.64	450.64	460.07	450.18	65.26M
April 02, 2025	466.12	476.15	476.15	479.56	465.86	40.58M
April 01, 2025	467.3	472.7	472.7	473.63	464.42	40.08M
March 31, 2025	461.95	468.79	468.79	469.85	457.35	49.17M
March 28, 2025	479.81	468.94	468.94	480.52	468.05	45.57M
March 27, 2025	482.41	481.62	481.62	486.58	480.25	32.74M
March 26, 2025	492.33	484.61	484.61	493.15	482.82	29.4M
March 25, 2025	491.39	493.46	493.46	493.62	490.42	25.25M
March 24, 2025	487.74	490.66	490.66	491.47	484.4	33.27M
March 21, 2025	474.06	481.01	481.01	481.6	472.91	38.26M
March 20, 2025	476.88	479.26	479.26	484.55	476.18	36.43M
March 19, 2025	476.81	480.89	480.89	485.33	474.87	39.11M
March 18, 2025	479.41	474.62	474.62	479.61	472.41	37.76M
March 17, 2025	479.61	482.77	482.77	485.84	477.8	41.27M
March 14, 2025	473.73	479.66	479.66	480.56	473.12	42.73M
March 13, 2025	476.15	467.62	467.62	476.28	466.43	39.7M
March 12, 2025	479.16	476.92	476.92	481.06	471.79	46.14M
March 11, 2025	472.16	471.62	471.62	478.81	467.01	64.9M
March 10, 2025	483.45	472.73	472.73	483.97	468.66	74.82M
March 07, 2025	487.16	491.79	491.79	493.28	480.53	54.48M
March 06, 2025	493.69	488.2	488.2	498.58	486.2	56.4M
March 05, 2025	496.2	502.01	502.01	503.63	491.26	45.59M
March 04, 2025	494.17	495.55	495.55	503.69	487.74	63.97M
March 03, 2025	511.52	497.05	497.05	513.04	493.58	43.3M
February 28, 2025	500.13	508.1	508.1	508.78	496.93	46.81M
February 27, 2025	518.13	500.27	500.27	519.07	500.05	50.88M
February 26, 2025	515.53	514.56	514.56	519.66	511.37	30.94M
February 25, 2025	519.24	513.32	513.32	519.32	509.44	47.19M
February 24, 2025	527.88	519.87	519.87	529.07	519.53	38.13M
February 21, 2025	538.38	526.08	526.08	538.4	525.71	47.04M
February 20, 2025	538.73	537.23	537.23	539.1	532.46	25.83M
February 19, 2025	538.57	539.52	539.52	540.81	536.46	19.09M
February 18, 2025	539.73	539.37	539.37	540	536.04	19.7M
February 14, 2025	536.01	538.15	538.15	538.84	535.67	17.35M
February 13, 2025	529.98	535.9	535.9	536.22	529.19	28.67M
February 12, 2025	522.3	528.3	528.3	529.19	521.95	24.38M
February 11, 2025	525.96	527.99	527.99	529.92	525.83	18.98M
February 10, 2025	527.22	529.25	529.25	530.36	526.75	20.85M
February 07, 2025	530.14	522.92	522.92	532.1	522.19	29.61M
February 06, 2025	527.36	529.6	529.6	529.81	525.74	19.43M
February 05, 2025	521.82	526.85	526.85	527.01	520.62	21.13M

Invesco QQQ Trust (QQQ) NASDAQ