Invesco QQQ Trust (QQQ) Historical Stock Data
622.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QQQ is down -0.07% a day on average. There have been 18 days where Invesco QQQ Trust closed green and 12 days where QQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 618.16 | 622.11 | ↑$3.95 (0.64%) | 617.78 | 622.40 | 40.68M |
| 2025-12-22 | 621.38 | 619.21 | ↓$2.17 (-0.35%) | 617.77 | 621.65 | 42.19M |
| 2025-12-19 | 611.95 | 617.05 | ↑$5.10 (0.83%) | 611.87 | 617.62 | 59.55M |
| 2025-12-18 | 609.76 | 609.11 | ↓$0.65 (-0.11%) | 606.92 | 612.93 | 77.74M |
| 2025-12-17 | 613.04 | 600.41 | ↓$12.63 (-2.06%) | 600.28 | 613.65 | 70.01M |
| 2025-12-16 | 608.27 | 611.75 | ↑$3.48 (0.57%) | 606.91 | 613.51 | 54.34M |
| 2025-12-15 | 618.35 | 610.54 | ↓$7.81 (-1.26%) | 609.32 | 618.40 | 48.22M |
| 2025-12-12 | 622.08 | 613.62 | ↓$8.46 (-1.36%) | 611.36 | 623.54 | 72.16M |
| 2025-12-11 | 623.82 | 625.58 | ↑$1.76 (0.28%) | 617.72 | 625.78 | 56.85M |
| 2025-12-10 | 623.84 | 627.61 | ↑$3.77 (0.60%) | 620.99 | 629.20 | 53.82M |
| 2025-12-09 | 623.00 | 625.05 | ↑$2.05 (0.33%) | 621.62 | 625.87 | 36.86M |
| 2025-12-08 | 627.15 | 624.28 | ↓$2.87 (-0.46%) | 621.69 | 628.84 | 41.93M |
| 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 |
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