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!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-7.56 -1.94% 382.35 00:00:05
Open Price Low Price High Price Close Price Prev Close
391.31 378.90 392.3099 383.13 389.91
more quote information »

QQQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week396.11401.1598378.90391.9169,901,334-13.76-3.47%
1 Month400.04408.68378.90395.2050,105,968-17.69-4.42%
3 Months381.23408.68350.33378.6946,069,7921.120.29%
6 Months330.55408.68328.2901369.9039,629,98751.8015.67%
1 Year304.07408.68297.6787344.5541,493,89278.2825.74%
3 Years173.10408.68142.52258.3939,503,637209.25120.88%
5 Years116.32408.68115.77222.1436,858,926266.03228.71%

QQQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 383.13 -6.78 -1.74% 391.31 392.3099 378.90 105,277,628
Dec 02 2021 389.91 2.79 0.72% 385.80 391.7101 384.3799 84,233,805
Dec 01 2021 387.12 -6.70 -1.7% 398.28 400.48 386.7499 78,230,966
Nov 30 2021 393.82 -5.87 -1.47% 398.78 401.1598 391.75 81,089,716
Nov 29 2021 399.69 8.49 2.17% 395.89 400.70 395.16 54,418,870
Nov 26 2021 391.20 -7.56 -1.9% 396.11 397.54 389.77 51,533,314
Nov 24 2021 398.76 1.28 0.32% 394.93 399.05 392.58 46,884,290
Nov 23 2021 397.48 -1.82 -0.46% 398.11 400.22 392.92 70,110,945
Nov 22 2021 399.30 -4.69 -1.16% 405.57 408.68 399.19 61,523,241
Nov 19 2021 403.99 2.24 0.56% 403.43 405.295 402.65 45,174,760
Nov 18 2021 401.75 4.12 1.04% 399.73 402.27 397.465 45,655,467
Nov 17 2021 397.63 0.21 0.05% 397.75 399.6799 396.7005 28,591,208
Nov 16 2021 397.42 2.81 0.71% 393.86 397.93 393.66 27,176,534
Nov 15 2021 394.61 -0.09 -0.02% 395.91 396.1901 392.095 33,546,949
Nov 12 2021 394.70 4.11 1.05% 391.77 395.21 390.205 34,690,357
Nov 11 2021 390.59 1.08 0.28% 392.57 392.75 390.24 32,070,336
Nov 10 2021 389.51 -5.81 -1.47% 392.47 395.36 387.555 54,303,825
Nov 09 2021 395.32 -2.74 -0.69% 399.16 399.57 393.92 50,434,520
Nov 08 2021 398.06 -0.54 -0.14% 398.57 399.61 397.46 29,059,347
Nov 05 2021 398.60 0.38 0.1% 400.04 400.9657 397.1899 43,337,536
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.