QQQ

Invesco QQQ Trust Series 1 Historical Data

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
6.62 2.04% 330.70 00:00:05
Open Price Low Price High Price Close Price Prev Close
326.175 325.11 330.585 330.39 324.08
more quote information »

QQQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week319.19330.585315.4218322.1446,922,82911.513.61%
1 Month289.73330.585288.15309.4152,528,11240.9714.14%
3 Months293.13330.585269.28295.9860,330,74837.5712.82%
6 Months346.49371.83269.28317.6171,610,255-15.79-4.56%
1 Year365.69408.68269.28342.6062,868,867-34.99-9.57%
3 Years185.34408.68164.975298.7447,404,257145.3678.43%
5 Years143.23408.68140.18254.3843,533,984187.47130.89%

QQQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 330.39 6.31 1.95% 326.175 330.585 325.11 40,880,558
Aug 11 2022 324.08 -1.85 -0.57% 328.305 330.36 323.36 45,790,846
Aug 10 2022 325.93 8.85 2.79% 324.59 326.23 322.065 51,331,013
Aug 09 2022 317.08 -3.63 -1.13% 318.77 319.03 315.4218 39,657,081
Aug 08 2022 320.71 -1.04 -0.32% 322.69 326.47 319.21 43,933,638
Aug 05 2022 321.75 -2.65 -0.82% 319.19 323.83 318.39 53,901,567
Aug 04 2022 324.40 1.51 0.47% 322.97 324.70 320.77 38,883,113
Aug 03 2022 322.89 8.56 2.72% 316.05 323.715 316.00 53,459,269
Aug 02 2022 314.33 -0.94 -0.3% 312.92 318.545 311.8401 48,724,563
Aug 01 2022 315.27 -0.19 -0.06% 313.65 318.81 312.53 46,294,312
Jul 29 2022 315.46 5.65 1.82% 311.385 316.39 309.931 57,439,358
Jul 28 2022 309.81 3.00 0.98% 306.59 310.3965 302.7699 54,964,175
Jul 27 2022 306.81 12.44 4.23% 299.04 308.54 298.4905 69,142,188
Jul 26 2022 294.37 -5.90 -1.96% 298.53 298.79 293.54 49,605,336
Jul 25 2022 300.27 -1.72 -0.57% 302.02 302.48 298.22 40,343,816
Jul 22 2022 301.99 -5.39 -1.75% 306.43 308.5399 300.1214 57,123,299
Jul 21 2022 307.38 4.35 1.44% 303.50 307.435 300.78 54,869,733
Jul 20 2022 303.03 4.73 1.59% 298.73 304.24 297.987 67,441,125
Jul 19 2022 298.30 8.90 3.08% 293.11 298.585 291.47 54,818,279
Jul 18 2022 289.40 -2.47 -0.85% 294.72 296.1399 288.31 59,278,715
Jul 15 2022 291.87 5.20 1.81% 289.73 291.98 288.15 63,560,808
Jul 14 2022 286.67 1.02 0.36% 282.99 287.56 279.80 63,353,358
Jul 13 2022 285.65 -0.59 -0.21% 280.60 288.04 280.02 73,778,345
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.

Log in to InvestorsHub
Register Now