Invesco QQQ Trust (QQQ) NASDAQ

533.98

+7.015(+1.33%)

Updated at June 16 02:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 13, 2025527.68526.96526.96531.87525.7355.53M
June 12, 2025531.09533.66533.66534.64530.8433.64M
June 11, 2025535.62532.41532.41536.78530.1153.1M
June 10, 2025531.17534.21534.21534.9528.8940.38M
June 09, 2025530.09530.7530.7532.33529.0132.88M
June 06, 2025530529.92529.92531.8528.2141.9M
June 05, 2025530.18524.79524.79533.05522.7557.82M
June 04, 2025528.01528.77528.77529.84525.9740.74M
June 03, 2025523.6527.37527.37528.73522.7341.33M
June 02, 2025517.24523.21523.21523.45515.9744.76M
May 30, 2025519.52519.11519.11520.68511.9365.48M
May 29, 2025526.33520.09520.09526.48517.3257.26M
May 28, 2025522.19518.91518.91523.68518.443.43M
May 27, 2025516.15521.22521.22521.71514.5946.49M
May 23, 2025506.18509.24509.24511.84505.5858.17M
May 22, 2025513.66514514517.71512.353.49M
May 21, 2025516.27513.04513.06523511.2470.42M
May 20, 2025519.47520.26520.26520.92516.7238.72M
May 19, 2025514.24522.01522.01522.53514.2452M
May 16, 2025520.66521.51521.51521.7517.146.83M
May 15, 2025516.53519.16519.16521.93515.1743.45M
May 14, 2025516.72518.42518.42519.23515.7541.91M
May 13, 2025509.16516.98516.98517.39508.4247.07M
May 12, 2025506.99507.85507.85507.89501.4842.58M
May 09, 2025490.21487.97487.97491.54486.227.77M
May 08, 2025488.53488.29488.29492.7484.1738.87M
May 07, 2025482.08483.32483.32485.8476.7836.78M
May 06, 2025479.56481.41481.41485.05478.1930.95M
May 05, 2025484.6485.93485.93489.03484.126.96M
May 02, 2025486.54488.83488.83490.91484.8338.19M
May 01, 2025483.41481.68481.68487.18480.7441.74M
April 30, 2025467.13475.47475.47477.2462.4344.45M
April 29, 2025470.26476.12476.12476.42469.5926.66M
April 28, 2025473.02473.25473.25474.81466.0429.8M
April 25, 2025467.19471.53471.53473.07465.3934.29M
April 24, 2025456.48467.35467.35467.47455.8338.72M
April 23, 2025458.23454.56454.38463.38452.8954.32M
April 22, 2025438.82444.48444.48447.58437.6249.19M
April 21, 2025438.23433.11433.11439.08427.9343.13M
April 17, 2025447.17444.1444.1447.75441.3644.18M
April 16, 2025448.96442.03442.03452.58437.7740.46M
April 15, 2025458.54457.99457.99462.38456.1533.19M
April 14, 2025464.46457.48457.48465.05452.6342.31M
April 11, 2025444.65454.4454.4455.79441.3351.67M
April 10, 2025453.56446.15446.15455.59432.63106.65M
April 09, 2025415.59466466467.76415.45139.05M
April 08, 2025438.16416.06416.06443.14409.8493.49M
April 07, 2025408.66423.69423.69443.14402.39159.98M
April 04, 2025438.01422.67422.67440.35422.67111.22M
April 03, 2025456.39450.64450.64460.07450.1865.26M
April 02, 2025466.12476.15476.15479.56465.8640.58M
April 01, 2025467.3472.7472.7473.63464.4240.08M
March 31, 2025461.95468.79468.79469.85457.3549.17M
March 28, 2025479.81468.94468.94480.52468.0545.57M
March 27, 2025482.41481.62481.62486.58480.2532.74M
March 26, 2025492.33484.61484.61493.15482.8229.4M
March 25, 2025491.39493.46493.46493.62490.4225.25M
March 24, 2025487.74490.66490.66491.47484.433.27M
March 21, 2025474.06481.01481.01481.6472.9138.26M
March 20, 2025476.88479.26479.26484.55476.1836.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved