1. Home
  2. Investing
  3. ETFs
  4. USA
  5. NASDAQ
  6. Invesco QQQ Trust Series 1 (QQQ)
  7. Historical

QQQ

Invesco QQQ Trust Series 1 Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
Invesco QQQ Trust Series 1 QQQ NASDAQ Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.00 0.0% 372.65 20:00:00
Open Price Low Price High Price Close Price Prev Close
372.65
more quote information »

QQQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week359.88372.87356.48364.7340,282,90612.773.55%
1 Month367.58374.04350.33362.4549,107,8415.071.38%
3 Months368.22382.769350.33367.5339,410,6824.431.2%
6 Months340.39382.769316.00353.0439,453,34432.269.48%
1 Year290.49382.769266.97331.4540,324,95282.1628.28%
3 Years174.39382.769141.99246.8540,150,667198.26113.69%
5 Years117.77382.769113.45215.3236,362,716254.88216.42%

QQQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 372.65 3.71 1.01% 367.61 372.87 367.02 33,807,663
Oct 15 2021 368.94 2.31 0.63% 367.88 369.06 366.8299 40,376,896
Oct 14 2021 366.63 6.63 1.84% 363.69 366.8389 363.01 43,497,144
Oct 13 2021 360.00 2.86 0.8% 359.51 360.69 357.43 39,964,032
Oct 12 2021 357.14 -1.25 -0.35% 359.88 360.2899 356.48 43,768,793
Oct 11 2021 358.39 -2.77 -0.77% 359.58 363.195 358.30 34,431,000
Oct 08 2021 361.16 -1.81 -0.5% 364.08 364.26 360.63 41,828,117
Oct 07 2021 362.97 3.30 0.92% 362.80 365.66 362.305 39,283,316
Oct 06 2021 359.67 2.29 0.64% 354.08 359.945 353.16 56,749,437
Oct 05 2021 357.38 4.76 1.35% 353.71 359.69 353.4999 46,885,063
Oct 04 2021 352.62 -7.56 -2.1% 358.52 358.8569 350.33 75,655,291
Oct 01 2021 360.18 2.22 0.62% 358.60 361.25 354.38 56,264,976
Sep 30 2021 357.96 -1.32 -0.37% 360.97 362.68 357.10 61,055,173
Sep 29 2021 359.28 -0.59 -0.16% 361.17 363.37 358.635 57,905,676
Sep 28 2021 359.87 -10.48 -2.83% 365.67 370.302 359.35 97,709,899
Sep 27 2021 370.35 -2.98 -0.8% 370.20 371.2516 367.75 43,454,563
Sep 24 2021 373.33 0.35 0.09% 370.65 373.76 370.27 35,752,971
Sep 23 2021 372.98 3.41 0.92% 370.76 374.04 370.099 45,185,586
Sep 22 2021 369.57 3.42 0.93% 367.09 371.07 365.995 46,838,809
Sep 21 2021 366.15 0.45 0.12% 367.58 368.7799 364.99 41,742,408
Sep 20 2021 365.70 -8.13 -2.17% 367.46 369.25 360.94 75,804,614
See More Historical Prices »


Your Recent History
NASDAQ
QQQ
Invesco QQ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.