ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

QQQ Invesco QQQ Trust Series 1

420.96
-2.45 (-0.58%)
Pre Market
Last Updated: 05:55:43
Delayed by 15 minutes

QQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 423.41 -2.43 -0.57% 426.49 428.235 422.83 46,423,472
Apr 17 2024 425.84 -5.26 -1.22% 433.10 432.975 424.9229 56,664,366
Apr 16 2024 431.10 0.04 0.01% 430.90 433.63 429.83 44,336,537
Apr 15 2024 431.06 -7.21 -1.65% 442.06 441.84 430.22 63,078,069
Apr 12 2024 438.27 -7.10 -1.59% 441.10 442.23 436.88 53,607,732
Apr 11 2024 445.37 7.00 1.60% 440.26 446.33 437.96 45,386,464
Apr 10 2024 438.37 -3.86 -0.87% 437.00 439.065 436.30 59,275,014
Apr 09 2024 442.23 1.63 0.37% 442.96 443.24 437.44 39,460,102
Apr 08 2024 440.60 0.13 0.03% 441.41 442.50 439.20 28,122,267
Apr 05 2024 440.47 5.13 1.18% 436.78 443.155 435.96 53,288,717
Apr 04 2024 435.34 -6.76 -1.53% 446.33 446.95 435.11 57,252,755
Apr 03 2024 442.10 0.99 0.22% 438.96 444.00 438.95 39,871,102
Apr 02 2024 441.11 -3.84 -0.86% 440.08 441.43 438.03 40,838,682
Apr 01 2024 444.95 0.94 0.21% 444.97 447.50 443.0899 38,678,922
Mar 28 2024 444.01 -0.82 -0.18% 444.78 445.628 443.6705 36,847,111
Mar 27 2024 444.83 1.51 0.34% 446.44 446.53 441.93 41,416,641
Mar 26 2024 443.32 -1.44 -0.32% 446.30 447.225 443.09 33,646,111
Mar 25 2024 444.76 -1.62 -0.36% 443.55 446.2576 442.5522 27,744,351
Mar 22 2024 446.38 0.51 0.11% 445.35 447.455 444.58 28,478,185
Mar 21 2024 445.87 2.10 0.47% 448.88 449.3317 445.75 39,341,752
Mar 20 2024 443.77 5.20 1.19% 439.78 444.11 438.0612 43,500,909
Mar 19 2024 438.57 1.09 0.25% 435.45 438.9601 433.3438 43,078,181
Mar 18 2024 437.48 3.56 0.82% 438.73 441.04 437.24 46,645,378
Mar 15 2024 433.92 -5.22 -1.19% 436.07 438.8733 432.7417 69,880,115
Mar 14 2024 439.14 -1.11 -0.25% 441.50 442.0287 436.39 52,108,185
Mar 13 2024 440.25 -3.41 -0.77% 442.65 442.67 439.145 37,838,810
Mar 12 2024 443.66 6.27 1.43% 439.73 444.02 436.4785 55,256,943
Mar 11 2024 437.39 -1.63 -0.37% 437.51 438.6194 435.489 45,874,463
Mar 08 2024 439.02 -6.43 -1.44% 445.81 448.58 438.39 72,032,710
Mar 07 2024 445.45 6.66 1.52% 442.42 446.645 440.89 43,403,048
Mar 06 2024 438.79 2.74 0.63% 440.32 441.99 436.89 46,026,627
Mar 05 2024 436.05 -7.97 -1.79% 440.94 440.94 433.65 57,841,432
Mar 04 2024 444.02 -1.59 -0.36% 445.61 446.0399 443.81 34,241,320
Mar 01 2024 445.61 6.61 1.51% 439.90 446.54 439.85 49,560,067
Feb 29 2024 439.00 3.73 0.86% 438.23 440.09 435.04 42,436,692
Feb 28 2024 435.27 -2.33 -0.53% 435.43 436.61 434.3598 32,793,483
Feb 27 2024 437.60 1.05 0.24% 437.67 437.985 435.03 33,814,803
Feb 26 2024 436.55 -0.23 -0.05% 437.60 438.5845 436.385 33,004,883
Feb 23 2024 436.78 -1.29 -0.29% 439.65 440.59 435.79 39,825,890
Feb 22 2024 438.07 12.46 2.93% 434.49 439.12 433.71 54,041,191
Feb 21 2024 425.61 -1.71 -0.40% 424.55 425.70 421.63 50,166,395
Feb 20 2024 427.32 -3.25 -0.75% 428.55 430.03 423.5201 54,164,116
Feb 16 2024 430.57 -3.94 -0.91% 434.89 434.9725 429.86 53,670,387
Feb 15 2024 434.51 1.29 0.30% 433.92 434.98 431.33 38,696,253
Feb 14 2024 433.22 4.67 1.09% 431.26 433.65 428.8799 45,078,381
Feb 13 2024 428.55 -6.79 -1.56% 427.28 431.2673 425.3305 61,921,093
Feb 12 2024 435.34 -1.71 -0.39% 436.94 439.14 434.65 32,858,482
Feb 09 2024 437.05 4.26 0.98% 433.94 437.845 433.1401 36,920,294
Feb 08 2024 432.79 0.80 0.19% 432.11 433.56 431.42 29,521,629
Feb 07 2024 431.99 4.40 1.03% 430.41 432.826 429.09 37,670,057
Feb 06 2024 427.59 -0.86 -0.20% 429.61 430.22 425.22 35,793,271
Feb 05 2024 428.45 -0.56 -0.13% 429.07 429.61 425.00 39,832,502
Feb 02 2024 429.01 7.13 1.69% 423.80 430.24 422.8028 59,576,084
Feb 01 2024 421.88 4.91 1.18% 418.79 422.375 417.82 51,181,059
Jan 31 2024 416.97 -8.33 -1.96% 420.85 422.8699 416.79 63,915,760
Jan 30 2024 425.30 -2.85 -0.67% 427.10 427.68 424.38 36,479,232
Jan 29 2024 428.15 4.34 1.02% 424.27 428.35 423.62 38,594,147
Jan 26 2024 423.81 -2.54 -0.60% 424.44 426.21 423.175 37,093,126
Jan 25 2024 426.35 0.52 0.12% 428.36 429.026 423.98 44,255,205
Jan 24 2024 425.83 2.35 0.55% 427.44 429.85 425.33 46,855,160
Jan 23 2024 423.48 1.75 0.41% 422.43 423.645 420.62 32,884,492
Jan 22 2024 421.73 0.55 0.13% 423.41 424.7275 421.12 44,813,964

Your Recent History

Delayed Upgrade Clock