Invesco Markets III PLC INVESCO EQQQ NASDAQ (CE) (EWQQF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005040 | 338.25 | 0 | 0.00 | 338.25 | 338.25 | 338.25 | 0 |
| 1718918640 | 338.25 | -1.02 | -0.30 | 338.25 | 338.25 | 338.25 | 342 |
| 1718746140 | 339.2712 | 5.04 | 1.51 | 338.8194 | 339.9057 | 338.6693 | 402 |
| 1718659680 | 334.2328 | 1.53 | 0.46 | 334.2328 | 334.2328 | 334.2328 | 1431 |
| 1718400300 | 332.7 | -0.12 | -0.03 | 332.7 | 332.7 | 332.7 | 938 |
| 1718314140 | 332.8164 | 3.2 | 0.97 | 333 | 333.71679 | 332.8164 | 13040 |
| 1718227380 | 329.6148 | 7.01 | 2.17 | 329.6148 | 329.6148 | 329.6148 | 393 |
| 1718141280 | 322.6 | 0 | 0.00 | 322.6 | 322.6 | 322.6 | 0 |
| 1718054880 | 322.6 | -1.05 | -0.32 | 322.6 | 322.6 | 322.6 | 153 |
| 1717795800 | 323.64999 | 0 | 0.00 | 323.64999 | 323.64999 | 323.64999 | 270 |
| 1717709400 | 323.64999 | 7.9 | 2.50 | 323.64999 | 323.64999 | 323.64999 | 2047 |
| 1717622760 | 315.75 | 0 | 0.00 | 315.75 | 315.75 | 315.75 | 0 |
| 1717536360 | 315.75 | 0.45 | 0.14 | 315.75 | 316.3081 | 315.1334 | 1805 |
| 1717450140 | 315.3 | 5.56 | 1.80 | 316.9584 | 316.9584 | 314.202 | 3336 |
| 1717190940 | 309.7393 | -8.39 | -2.64 | 311.7058 | 316.5082 | 309.7393 | 928 |
| 1717104540 | 318.1257 | -0.29 | -0.09 | 316.85 | 318.43079 | 316.45 | 83 |
| 1717018020 | 318.4178 | -2.22 | -0.69 | 318.2591 | 318.4178 | 318.2591 | 27 |
| 1716931740 | 320.6356 | 0.78 | 0.24 | 320.6356 | 320.6356 | 320.6356 | 15 |
| 1716585840 | 319.8599 | 4.95 | 1.57 | 317.7088 | 319.8599 | 317.7088 | 339 |
| 1716499740 | 314.91019 | -3.95 | -1.24 | 320.63959 | 321.8609 | 314.91019 | 126 |
| 1716412800 | 318.8594 | 2.5 | 0.79 | 318.9094 | 318.9094 | 318.8594 | 121 |
| 1716326940 | 316.3566 | 2 | 0.64 | 316.5582 | 317.1085 | 316.3566 | 363 |
| 1716240180 | 314.3546 | -1.18 | -0.37 | 314.3546 | 314.3546 | 314.3546 | 27 |
| 1715981340 | 315.5322 | -1.62 | -0.51 | 315.39999 | 315.5322 | 315.39999 | 325 |
| 1715894940 | 317.14999 | 2.44 | 0.78 | 317.14999 | 317.14999 | 316.9584 | 509 |
| 1715808000 | 314.70729 | 4.25 | 1.37 | 314.2071 | 314.70729 | 312.8064 | 249 |
| 1715722140 | 310.4552 | 1.28 | 0.41 | 309.9549 | 310.4552 | 306.7466 | 728 |
| 1715635200 | 309.1786 | 0 | 0.00 | 309.1786 | 309.1786 | 309.1786 | 0 |
| 1715376000 | 309.1786 | 0.81 | 0.26 | 309.3546 | 309.3546 | 308.5457 | 446 |
| 1715289720 | 308.3728 | 0.27 | 0.09 | 308.3728 | 308.3728 | 307.24669 | 547 |
| 1715203200 | 308.1066 | 2.06 | 0.67 | 307.3036 | 308.1066 | 307.3036 | 551 |
| 1715117340 | 306.046 | -2 | -0.65 | 308.154 | 308.7543 | 306.046 | 138 |
| 1715030940 | 308.0487 | 4.95 | 1.63 | 307.74669 | 308.0487 | 307.74669 | 566 |
| 1714771740 | 303.1015 | 6.95 | 2.35 | 303.6018 | 306.45319 | 302.3988 | 588 |
| 1714685340 | 296.14999 | -2.7 | -0.90 | 297.1986 | 297.1986 | 296.14999 | 645 |
| 1714598400 | 298.85109 | -0.69 | -0.23 | 301.0008 | 301.0008 | 298.85109 | 252 |
| 1714512600 | 299.5363 | -2.41 | -0.80 | 302.051 | 302.051 | 299.5363 | 247 |
| 1714425720 | 301.9509 | 1.2 | 0.40 | 302.051 | 302.051 | 301.64909 | 386 |
| 1714166580 | 300.75 | 7.15 | 2.44 | 298.8005 | 300.75 | 298.8005 | 1534 |
| 1714080300 | 293.59679 | -5.8 | -1.94 | 294.3471 | 294.3471 | 293.59679 | 103 |
| 1713994020 | 299.3968 | 3.95 | 1.34 | 298.6506 | 299.3968 | 298.6506 | 119 |
| 1713907740 | 295.4497 | 3.25 | 1.11 | 293.6531 | 295.4497 | 293.6531 | 143 |
| 1713821340 | 292.2045 | 2.59 | 0.89 | 291.1044 | 293.2529 | 289.7 | 974 |
| 1713561900 | 289.6194 | -9.09 | -3.04 | 294.6973 | 295.3888 | 289.6194 | 32242 |
| 1713475500 | 298.7071 | 2.11 | 0.71 | 298.099 | 298.7071 | 298.099 | 90 |
| 1713389100 | 296.6001 | -4.2 | -1.40 | 302.35109 | 302.7013 | 296.6001 | 262 |
| 1713302940 | 300.8004 | -6.2 | -2.02 | 301.7008 | 301.7008 | 300.8004 | 9685 |
| 1713216000 | 307.00349 | -0.29 | -0.09 | 306.8931 | 307.00349 | 306.8931 | 149 |
| 1712957160 | 307.2928 | -3.24 | -1.04 | 308.1459 | 308.2541 | 307.2928 | 960 |
| 1712870760 | 310.5372 | 4.08 | 1.33 | 306.90339 | 310.5372 | 306.8 | 599 |
| 1712784000 | 306.4601 | -0.85 | -0.28 | 304.47359 | 306.8259 | 304.47359 | 875 |
| 1712698140 | 307.3148 | 0.89 | 0.29 | 308.7543 | 309.10449 | 307.3148 | 399 |
| 1712611200 | 306.4214 | -1.48 | -0.48 | 308.55419 | 308.55419 | 306.4214 | 599 |
| 1712352000 | 307.89999 | -1.94 | -0.63 | 305.0025 | 310.00259 | 305.0025 | 896 |
| 1712265780 | 309.839 | 0.85 | 0.27 | 309.839 | 309.839 | 309.839 | 50 |
| 1712179500 | 308.9898 | 2.44 | 0.79 | 308.5042 | 308.9898 | 308.5042 | 121 |
| 1712092980 | 306.5532 | -4.43 | -1.42 | 306.55 | 309.6548 | 306.55 | 886 |
| 1712006940 | 310.98059 | -0.07 | -0.02 | 310.98059 | 310.98059 | 310.98059 | 96 |
| 1711660800 | 311.0555 | 1.81 | 0.58 | 310.2551 | 311.0555 | 310.2551 | 4877 |
| 1711574580 | 309.25 | -1.84 | -0.59 | 309.25 | 310.7795 | 309.25 | 28 |
| 1711488540 | 311.0944 | 0.14 | 0.04 | 312.00599 | 312.056 | 311.0944 | 432 |
| 1711401600 | 310.9554 | -0.05 | -0.02 | 311 | 311.1055 | 310.9554 | 1138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
