QQQ

Invesco QQQ Trust Series 1 Historical Data

QQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 282.13 8.60 3.14% 278.99 282.85 279.0901 66,534,303
Oct 03 2022 273.53 6.27 2.35% 269.07 275.14 267.556 61,693,384
Sep 30 2022 267.26 -4.61 -1.7% 271.03 275.19 267.10 78,358,781
Sep 29 2022 271.87 -8.07 -2.88% 275.86 276.25 268.84 80,944,777
Sep 28 2022 279.94 5.46 1.99% 274.46 281.25 272.95 79,828,138
Sep 27 2022 274.48 0.11 0.04% 277.81 280.16 272.11 69,632,037
Sep 26 2022 274.37 -1.14 -0.41% 275.03 279.49 273.5701 70,398,157
Sep 23 2022 275.51 -4.56 -1.63% 277.55 277.8099 272.02 74,779,016
Sep 22 2022 280.07 -3.49 -1.23% 282.00 282.98 278.815 62,666,641
Sep 21 2022 283.56 -5.17 -1.79% 289.59 293.95 283.42 82,470,649
Sep 20 2022 288.73 -2.32 -0.8% 288.49 291.0399 286.3899 51,075,287
Sep 19 2022 291.05 1.73 0.6% 286.10 291.21 286.04 52,535,556
Sep 16 2022 289.32 -1.78 -0.61% 287.72 289.695 285.645 79,822,953
Sep 15 2022 291.10 -4.93 -1.67% 294.07 296.53 289.46 67,148,019
Sep 14 2022 296.03 2.33 0.79% 294.865 296.93 293.06 54,696,545
Sep 13 2022 293.70 -17.04 -5.48% 301.80 302.9801 292.785 79,244,377
Sep 12 2022 310.74 3.65 1.19% 308.50 311.08 308.18 45,772,090
Sep 09 2022 307.09 6.57 2.19% 302.83 307.5701 302.85 56,069,599
Sep 08 2022 300.52 1.55 0.52% 296.85 301.87 295.471 55,679,766
Sep 07 2022 298.97 5.92 2.02% 293.54 299.97 293.30 49,337,777
Sep 06 2022 293.05 -2.12 -0.72% 295.66 296.55 290.885 56,882,180
Sep 05 2022 295.17 0.00 +0.00% 302.34 303.75 293.52 0
Sep 02 2022 295.17 -4.23 -1.41% 302.34 303.75 293.52 64,706,631
Sep 01 2022 299.40 0.13 0.04% 296.72 299.78 292.95 57,817,261
Aug 31 2022 299.27 -1.75 -0.58% 303.99 304.9005 299.195 50,698,739
Aug 30 2022 301.02 -3.39 -1.11% 306.10 306.72 298.4535 51,089,499
Aug 29 2022 304.41 -3.03 -0.99% 304.62 307.22 303.28 48,241,452
Aug 26 2022 307.44 -13.14 -4.1% 320.28 321.4401 307.40 68,790,770
Aug 25 2022 320.58 5.57 1.77% 316.83 320.58 315.7753 38,206,521
Aug 24 2022 315.01 0.91 0.29% 313.61 316.86 313.0901 38,502,493
Aug 23 2022 314.10 -0.26 -0.08% 314.12 317.00 313.33 39,406,942
Aug 22 2022 314.36 -8.50 -2.63% 318.50 318.6744 313.54 50,997,665
Aug 19 2022 322.86 -6.42 -1.95% 326.17 326.84 322.08 51,660,726
Aug 18 2022 329.28 0.79 0.24% 328.44 330.46 326.79 41,969,007
Aug 17 2022 328.49 -3.79 -1.14% 329.07 331.4099 326.36 47,739,302
Aug 16 2022 332.28 -0.78 -0.23% 332.055 334.4209 329.18 41,124,805
Aug 15 2022 333.06 2.67 0.81% 329.42 333.5652 329.40 38,926,497
Aug 12 2022 330.39 6.31 1.95% 326.175 330.585 325.11 40,880,458
Aug 11 2022 324.08 -1.85 -0.57% 328.305 330.36 323.36 45,790,346
Aug 10 2022 325.93 8.85 2.79% 324.59 326.23 322.065 51,331,513
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 43,934,138
Aug 05 2022 321.75 -2.65 -0.82% 319.19 323.83 318.39 53,901,667
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 48,724,763
Aug 01 2022 315.27 -0.19 -0.06% 313.65 318.81 312.53 46,292,312
Jul 29 2022 315.46 5.65 1.82% 311.385 316.39 309.931 57,441,858
Jul 28 2022 309.81 3.00 0.98% 306.59 310.3965 302.7699 54,961,875
Jul 27 2022 306.81 12.44 4.23% 299.04 308.54 298.4905 68,935,454
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 39,943,716
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 54,869,933
Jul 20 2022 303.03 4.73 1.59% 298.73 304.24 297.987 67,441,625
Jul 19 2022 298.30 8.90 3.08% 293.11 298.585 291.47 55,025,607
Jul 18 2022 289.40 -2.47 -0.85% 294.72 296.1399 288.31 59,279,015
Jul 15 2022 291.87 5.20 1.81% 289.73 291.98 288.15 63,561,358
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 73,778,745
Jul 12 2022 286.24 -2.80 -0.97% 290.32 292.26 284.61 55,543,542
Jul 11 2022 289.04 -6.31 -2.14% 292.88 293.0799 288.1501 55,093,497
Jul 08 2022 295.35 0.37 0.13% 292.08 296.7431 291.13 59,966,326
Jul 07 2022 294.98 6.18 2.14% 289.63 295.6799 289.6801 56,813,238


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