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
-0.62 -0.2% 316.27 07:11:05
Open Price Low Price High Price Close Price Prev Close
316.89
more quote information »

QQQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week328.76336.65316.00325.3964,638,270-12.49-3.8%
1 Month339.47342.79316.00333.0045,160,372-23.20-6.83%
3 Months330.23342.79297.6787321.3156,566,825-13.96-4.23%
6 Months290.01342.79287.8701318.5641,884,01326.269.05%
1 Year222.65342.79215.99290.7342,702,83893.6242.05%
3 Years169.8398342.79142.52222.4339,719,574146.4386.22%
5 Years105.85342.79101.75196.4734,846,771210.42198.79%

QQQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 316.89 -8.42 -2.59% 320.23 322.5201 316.00 90,817,120
May 11 2021 325.31 -0.45 -0.14% 319.70 326.10 319.035 71,819,664
May 10 2021 325.76 -8.44 -2.53% 332.78 332.9435 325.55 60,631,661
May 07 2021 334.20 2.69 0.81% 334.37 336.65 333.06 53,236,062
May 06 2021 331.51 2.48 0.75% 328.76 331.655 326.45 46,686,528
May 05 2021 329.03 -1.11 -0.34% 332.25 333.11 328.2318 45,813,929
May 04 2021 330.14 -6.05 -1.8% 333.56 333.865 326.23 64,914,677
May 03 2021 336.19 -1.80 -0.53% 339.23 340.00 335.74 29,622,765
Apr 30 2021 337.99 -2.23 -0.66% 337.70 340.2499 337.05 38,198,867
Apr 29 2021 340.22 1.22 0.36% 342.37 342.79 336.9001 37,519,964
Apr 28 2021 339.00 -1.15 -0.34% 339.81 340.825 338.3301 33,405,340
Apr 27 2021 340.15 -1.48 -0.43% 341.93 342.14 339.17 33,037,551
Apr 26 2021 341.63 2.21 0.65% 339.67 341.891 338.9082 30,704,677
Apr 23 2021 339.42 4.22 1.26% 335.85 340.76 335.89 36,027,523
Apr 22 2021 335.20 -4.09 -1.21% 338.89 339.88 334.0272 45,782,606
Apr 21 2021 339.29 2.88 0.86% 335.09 339.48 333.98 36,277,214
Apr 20 2021 336.41 -2.47 -0.73% 338.20 339.52 334.3816 37,893,589
Apr 19 2021 338.88 -3.13 -0.92% 340.39 341.57 336.9016 34,432,219
Apr 16 2021 342.01 0.40 0.12% 342.15 342.2001 340.1001 40,646,841
Apr 15 2021 341.61 5.10 1.52% 339.47 342.01 336.2153 35,979,421
Apr 14 2021 336.51 -4.09 -1.2% 340.85 340.98 335.67 42,372,210
Apr 13 2021 340.60 3.93 1.17% 338.24 341.08 338.02 30,116,388
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.