Invesco QQQ Trust (QQQ) Historical Stock Data
625.48 ↑2.54 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QQQ is down -0.05% a day on average. There have been 19 days where Invesco QQQ Trust closed green and 11 days where QQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 624.37 | 625.48 | ↑$1.11 (0.18%) | 623.71 | 628.92 | 53.22M |
| 2025-12-04 | 624.90 | 622.94 | ↓$1.96 (-0.31%) | 619.54 | 624.92 | 46.88M |
| 2025-12-03 | 619.60 | 623.52 | ↑$3.92 (0.63%) | 618.04 | 624.22 | 47.48M |
| 2025-12-02 | 619.46 | 622.00 | ↑$2.54 (0.41%) | 617.59 | 623.75 | 53.53M |
| 2025-12-01 | 613.63 | 617.17 | ↑$3.54 (0.58%) | 612.52 | 619.44 | 39.41M |
| 2025-11-28 | 616.11 | 619.25 | ↑$3.14 (0.51%) | 615.42 | 619.32 | 21.11M |
| 2025-11-26 | 612.50 | 614.27 | ↑$1.77 (0.29%) | 610.40 | 616.19 | 42.20M |
| 2025-11-25 | 603.50 | 608.89 | ↑$5.40 (0.89%) | 597.33 | 610.26 | 57.48M |
| 2025-11-24 | 595.24 | 605.16 | ↑$9.92 (1.67%) | 595.16 | 606.68 | 56.72M |
| 2025-11-21 | 587.51 | 590.07 | ↑$2.56 (0.44%) | 580.74 | 596.98 | 99.32M |
| 2025-11-20 | 611.63 | 585.67 | ↓$25.96 (-4.24%) | 584.75 | 614.02 | 112.08M |
| 2025-11-19 | 597.07 | 599.87 | ↑$2.80 (0.47%) | 594.59 | 606.16 | 66.89M |
| 2025-11-18 | 599.62 | 596.31 | ↓$3.31 (-0.55%) | 591.34 | 602.31 | 81.79M |
| 2025-11-17 | 606.28 | 603.66 | ↓$2.62 (-0.43%) | 599.87 | 612.48 | 61.18M |
| 2025-11-14 | 599.55 | 608.86 | ↑$9.31 (1.55%) | 597.17 | 613.35 | 79.17M |
| 2025-11-13 | 617.57 | 608.40 | ↓$9.17 (-1.48%) | 606.09 | 618.12 | 69.82M |
| 2025-11-12 | 624.84 | 621.08 | ↓$3.76 (-0.60%) | 617.81 | 624.84 | 44.57M |
| 2025-11-11 | 620.57 | 621.57 | ↑$1.00 (0.16%) | 617.52 | 622.72 | 44.63M |
| 2025-11-10 | 618.89 | 623.23 | ↑$4.34 (0.70%) | 616.90 | 624.29 | 55.49M |
| 2025-11-07 | 608.32 | 609.74 | ↑$1.42 (0.23%) | 598.67 | 609.95 | 81.02M |
| 2025-11-06 | 621.80 | 611.67 | ↓$10.13 (-1.63%) | 610.31 | 622.04 | 68.56M |
| 2025-11-05 | 618.49 | 623.28 | ↑$4.79 (0.77%) | 617.21 | 626.60 | 45.99M |
| 2025-11-04 | 623.28 | 619.25 | ↓$4.03 (-0.65%) | 618.46 | 626.95 | 62.76M |
| 2025-11-03 | 635.12 | 632.08 | ↓$3.04 (-0.48%) | 629.85 | 635.82 | 36.70M |
| 2025-10-31 | 634.17 | 629.07 | ↓$5.10 (-0.80%) | 626.69 | 634.17 | 65.06M |
| 2025-10-30 | 632.17 | 626.05 | ↓$6.12 (-0.97%) | 625.94 | 633.50 | 60.68M |
| 2025-10-29 | 635.59 | 635.77 | ↑$0.18 (0.03%) | 630.25 | 637.01 | 66.57M |
| 2025-10-28 | 630.32 | 632.92 | ↑$2.60 (0.41%) | 629.25 | 634.68 | 56.41M |
| 2025-10-27 | 624.50 | 628.09 | ↑$3.59 (0.57%) | 624.04 | 628.55 | 50.80M |
| 2025-10-24 | 615.99 | 617.10 | ↑$1.11 (0.18%) | 615.14 | 618.41 | 47.18M |
Create an account or log in to view more rows.
$QQQ said y’all dumb af
$QQQ Buy the dip
$QQQ Going up
$QQQ C'mon
do a spike!!
$QQQ lmfao
lfg babies
$QQQ nice
$QQQ this sell-off is meh.
$QQQ Mindset is key
$QQQ watch for a morning dip and rip
$QQQ this market love evrry dips let’s see