QQQ
NASDAQMarket ClosedInvesco QQQ Trust, Series 1
$600.41
$11.34 (-1.85%)
As of 10:33 AM
Open
$613.06
High
$613.65
Low
$600.32
Prev Close
$611.75
52W High
$637.01
52W Low
$402.39
Volume
70.01M
Mkt Cap
$394.36B
Invesco QQQ Trust, Series 1
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $613.06 | $613.65 | $600.28 | $600.41 | 69.09M |
| 12/16/2025 | $608.26 | $613.51 | $606.91 | $611.75 | 55.15M |
| 12/15/2025 | $618.37 | $618.42 | $609.32 | $610.54 | 49.54M |
| 12/12/2025 | $622.08 | $623.54 | $611.36 | $613.62 | 75.16M |
| 12/11/2025 | $623.82 | $625.78 | $617.72 | $625.58 | 58.27M |
| 12/10/2025 | $623.85 | $629.21 | $620.99 | $627.61 | 55.03M |
| 12/9/2025 | $623.01 | $625.87 | $621.00 | $625.05 | 37.16M |
| 12/8/2025 | $627.21 | $628.84 | $621.69 | $624.28 | 43.46M |
| 12/5/2025 | $624.38 | $628.92 | $623.71 | $625.48 | 53.61M |
| 12/4/2025 | $624.93 | $624.94 | $619.54 | $622.94 | 47.07M |
| 12/3/2025 | $619.62 | $624.22 | $618.03 | $623.52 | 47.84M |
| 12/2/2025 | $619.46 | $623.75 | $617.59 | $622.00 | 54.54M |
| 12/1/2025 | $613.63 | $619.44 | $612.52 | $617.17 | 40.96M |
| 11/28/2025 | $616.11 | $619.32 | $615.42 | $619.25 | 23.03M |
| 11/26/2025 | $612.51 | $616.19 | $610.39 | $614.27 | 42.39M |
| 11/25/2025 | $603.51 | $610.26 | $597.32 | $608.89 | 57.56M |
| 11/24/2025 | $595.28 | $606.68 | $595.16 | $605.16 | 60.17M |
| 11/21/2025 | $587.47 | $596.98 | $580.74 | $590.07 | 103.34M |
| 11/20/2025 | $611.62 | $614.03 | $584.75 | $585.67 | 117.74M |
| 11/19/2025 | $597.07 | $606.16 | $594.59 | $599.87 | 73.11M |
| 11/18/2025 | $599.62 | $602.31 | $591.34 | $596.31 | 83.33M |
| 11/17/2025 | $606.30 | $612.48 | $599.87 | $603.66 | 63.85M |
| 11/14/2025 | $599.55 | $613.35 | $597.17 | $608.86 | 80.09M |
| 11/13/2025 | $617.54 | $618.12 | $606.08 | $608.40 | 71.33M |
| 11/12/2025 | $624.84 | $624.86 | $617.81 | $621.08 | 47.44M |
| 11/11/2025 | $620.57 | $622.72 | $617.52 | $621.57 | 44.87M |
| 11/10/2025 | $618.92 | $624.31 | $616.89 | $623.23 | 55.92M |
| 11/7/2025 | $608.31 | $609.95 | $598.67 | $609.74 | 81.84M |
| 11/6/2025 | $621.79 | $622.04 | $610.30 | $611.67 | 72.12M |
| 11/5/2025 | $618.49 | $626.60 | $617.21 | $623.28 | 48.69M |
| 11/4/2025 | $623.28 | $626.95 | $618.46 | $619.25 | 63.83M |
| 11/3/2025 | $635.11 | $635.82 | $629.85 | $632.08 | 37.15M |
| 10/31/2025 | $634.17 | $634.20 | $626.69 | $629.07 | 66.31M |
| 10/30/2025 | $632.17 | $633.50 | $625.94 | $626.05 | 61.63M |
| 10/29/2025 | $635.59 | $637.01 | $630.25 | $635.77 | 67.42M |
| 10/28/2025 | $630.36 | $634.68 | $629.25 | $632.92 | 61.20M |
| 10/27/2025 | $624.52 | $628.55 | $624.03 | $628.09 | 54.10M |
| 10/24/2025 | $615.99 | $618.42 | $615.13 | $617.10 | 47.63M |
| 10/23/2025 | $604.91 | $611.37 | $604.52 | $610.58 | 42.84M |
| 10/22/2025 | $610.82 | $611.41 | $599.74 | $605.49 | 61.48M |
| 10/21/2025 | $611.64 | $612.72 | $609.32 | $611.38 | 44.54M |
| 10/20/2025 | $607.14 | $612.80 | $607.07 | $611.54 | 45.76M |
| 10/17/2025 | $597.95 | $605.51 | $596.37 | $603.93 | 72.02M |
| 10/16/2025 | $605.11 | $608.31 | $595.50 | $599.99 | 70.98M |
| 10/15/2025 | $604.01 | $606.70 | $595.93 | $602.22 | 62.81M |
| 10/14/2025 | $595.31 | $602.69 | $590.13 | $598.00 | 69.20M |
| 10/13/2025 | $599.68 | $602.95 | $597.23 | $602.01 | 65.87M |
| 10/10/2025 | $611.40 | $613.18 | $589.05 | $589.50 | 97.61M |
| 10/9/2025 | $611.48 | $611.61 | $607.48 | $610.70 | 45.55M |
| 10/8/2025 | $605.41 | $611.75 | $605.26 | $611.44 | 50.63M |
| 10/7/2025 | $609.02 | $609.71 | $603.03 | $604.51 | 58.21M |
| 10/6/2025 | $608.45 | $609.36 | $605.97 | $607.71 | 41.96M |
| 10/3/2025 | $606.51 | $607.33 | $601.39 | $603.18 | 46.48M |
| 10/2/2025 | $607.06 | $607.16 | $602.93 | $605.73 | 43.77M |
| 10/1/2025 | $597.17 | $603.79 | $596.34 | $603.25 | 46.90M |
| 9/30/2025 | $598.43 | $600.71 | $596.10 | $600.37 | 46.53M |
| 9/29/2025 | $599.11 | $602.05 | $597.41 | $598.73 | 48.33M |
| 9/26/2025 | $594.35 | $596.30 | $591.06 | $595.97 | 54.34M |
| 9/25/2025 | $592.20 | $595.12 | $588.50 | $593.53 | 70.92M |
| 9/24/2025 | $599.58 | $599.90 | $593.36 | $596.10 | 49.85M |
| 9/23/2025 | $602.37 | $602.57 | $596.98 | $598.20 | 64.64M |
| 9/22/2025 | $597.74 | $602.87 | $597.72 | $602.20 | 57.15M |
| 9/19/2025 | $597.33 | $600.05 | $595.85 | $599.35 | 58.20M |