Invesco QQQ Trust (QQQ) Historical Stock Data
518.66 ↑4.49 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QQQ is down -0.04% a day on average. There have been 15 days where Invesco QQQ Trust closed green and 15 days where QQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 510.37 | 518.66 | ↑$8.29 (1.62%) | 509.30 | 524.82 | 59.02M |
| 2024-12-19 | 521.20 | 514.17 | ↓$7.03 (-1.35%) | 513.84 | 521.76 | 45.16M |
| 2024-12-18 | 535.10 | 516.47 | ↓$18.63 (-3.48%) | 515.02 | 536.88 | 50.26M |
| 2024-12-17 | 536.38 | 535.80 | ↓$0.58 (-0.11%) | 534.13 | 537.48 | 28.07M |
| 2024-12-16 | 533.00 | 538.17 | ↑$5.17 (0.97%) | 533.00 | 539.15 | 30.43M |
| 2024-12-13 | 530.46 | 530.53 | ↑$0.07 (0.01%) | 527.30 | 533.17 | 28.03M |
| 2024-12-12 | 527.67 | 526.50 | ↓$1.17 (-0.22%) | 526.02 | 528.95 | 21.42M |
| 2024-12-11 | 524.90 | 529.92 | ↑$5.02 (0.96%) | 524.60 | 530.61 | 31.43M |
| 2024-12-10 | 523.62 | 520.60 | ↓$3.02 (-0.58%) | 519.17 | 525.38 | 24.18M |
| 2024-12-09 | 525.52 | 522.38 | ↓$3.14 (-0.60%) | 521.22 | 526.35 | 19.27M |
| 2024-12-06 | 522.51 | 526.48 | ↑$3.97 (0.76%) | 522.35 | 526.72 | 22.90M |
| 2024-12-05 | 523.35 | 521.81 | ↓$1.54 (-0.29%) | 521.42 | 524.04 | 17.98M |
| 2024-12-04 | 520.31 | 523.26 | ↑$2.95 (0.57%) | 519.62 | 523.51 | 25.80M |
| 2024-12-03 | 513.92 | 516.87 | ↑$2.95 (0.57%) | 513.37 | 517.14 | 17.03M |
| 2024-12-02 | 511.01 | 515.29 | ↑$4.28 (0.84%) | 510.63 | 516.26 | 24.91M |
| 2024-11-29 | 505.98 | 509.74 | ↑$3.76 (0.74%) | 505.32 | 510.34 | 15.33M |
| 2024-11-27 | 508.17 | 505.30 | ↓$2.87 (-0.56%) | 501.94 | 508.17 | 24.37M |
| 2024-11-26 | 508.08 | 509.31 | ↑$1.23 (0.24%) | 507.24 | 510.14 | 25.85M |
| 2024-11-25 | 509.95 | 506.59 | ↓$3.36 (-0.66%) | 504.26 | 511.45 | 25.90M |
| 2024-11-22 | 504.42 | 505.79 | ↑$1.37 (0.27%) | 502.78 | 506.53 | 23.41M |
| 2024-11-21 | 506.23 | 504.98 | ↓$1.25 (-0.25%) | 497.56 | 506.96 | 33.13M |
| 2024-11-20 | 503.16 | 503.17 | ↑$0.01 (0.00%) | 496.56 | 503.47 | 27.70M |
| 2024-11-19 | 497.42 | 503.46 | ↑$6.04 (1.21%) | 497.08 | 503.95 | 23.61M |
| 2024-11-18 | 498.14 | 500.02 | ↑$1.88 (0.38%) | 496.73 | 502.14 | 26.89M |
| 2024-11-15 | 502.93 | 496.57 | ↓$6.36 (-1.26%) | 494.50 | 503.31 | 49.96M |
| 2024-11-14 | 512.03 | 508.69 | ↓$3.34 (-0.65%) | 507.77 | 512.79 | 28.17M |
| 2024-11-13 | 512.46 | 512.25 | ↓$0.21 (-0.04%) | 509.97 | 514.98 | 23.78M |
| 2024-11-12 | 513.74 | 512.91 | ↓$0.83 (-0.16%) | 509.83 | 514.66 | 25.09M |
| 2024-11-11 | 515.43 | 513.84 | ↓$1.59 (-0.31%) | 510.92 | 515.58 | 23.23M |
| 2024-11-08 | 513.12 | 514.14 | ↑$1.02 (0.20%) | 512.42 | 514.92 | 22.42M |
Create an account or log in to view more rows.
$QQQ If options never existed
what do you think this stock would be trading at?
$QQQ the price is wrong
$QQQ God dammit
$QQQ already bouncing back.
$QQQ Waiting waiting waiting — you know for what !!! Announcement!!!
$QQQ bounce back baby
$QQQ warming up
$QQQ this board is on fire
$QQQ Futes looking great
$QQQ Who else bought the dip on Friday?