Invesco QQQ Trust (QQQ) Historical Stock Data
426.51 ↑1.44 (0.34%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, QQQ is down -0.25% a day on average. There have been 12 days where Invesco QQQ Trust closed green and 18 days where QQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 428.18 | 426.51 | ↓$1.67 (-0.39%) | 424.20 | 429.73 | 46.93M |
| 2024-04-23 | 420.91 | 425.07 | ↑$4.16 (0.99%) | 418.87 | 426.28 | 42.91M |
| 2024-04-22 | 417.32 | 418.82 | ↑$1.50 (0.36%) | 413.94 | 421.18 | 46.46M |
| 2024-04-19 | 422.12 | 414.65 | ↓$7.47 (-1.77%) | 413.07 | 422.75 | 74.57M |
| 2024-04-18 | 426.41 | 423.41 | ↓$3.00 (-0.70%) | 422.83 | 428.24 | 45.89M |
| 2024-04-17 | 433.09 | 425.84 | ↓$7.25 (-1.67%) | 424.91 | 433.10 | 56.14M |
| 2024-04-16 | 430.89 | 431.10 | ↑$0.21 (0.05%) | 429.70 | 433.76 | 47.26M |
| 2024-04-15 | 442.07 | 431.06 | ↓$11.01 (-2.49%) | 430.21 | 442.09 | 62.94M |
| 2024-04-12 | 441.13 | 438.27 | ↓$2.86 (-0.65%) | 436.88 | 442.23 | 53.45M |
| 2024-04-11 | 440.25 | 445.37 | ↑$5.12 (1.16%) | 437.96 | 446.33 | 45.10M |
| 2024-04-10 | 436.84 | 438.37 | ↑$1.53 (0.35%) | 436.28 | 439.24 | 61.07M |
| 2024-04-09 | 443.03 | 442.23 | ↓$0.80 (-0.18%) | 437.44 | 443.24 | 38.99M |
| 2024-04-08 | 441.42 | 440.60 | ↓$0.82 (-0.19%) | 439.20 | 442.50 | 27.82M |
| 2024-04-05 | 436.84 | 440.47 | ↑$3.63 (0.83%) | 435.96 | 443.17 | 54.38M |
| 2024-04-04 | 446.35 | 435.34 | ↓$11.01 (-2.47%) | 435.11 | 446.95 | 56.47M |
| 2024-04-03 | 438.97 | 442.10 | ↑$3.13 (0.71%) | 438.96 | 444.00 | 39.36M |
| 2024-04-02 | 440.07 | 441.11 | ↑$1.04 (0.24%) | 438.03 | 441.43 | 44M |
| 2024-04-01 | 444.96 | 444.95 | ↓$0.01 (0.00%) | 443.02 | 447.53 | 37.30M |
| 2024-03-28 | 444.81 | 444.01 | ↓$0.80 (-0.18%) | 443.65 | 445.64 | 36.41M |
| 2024-03-27 | 446.44 | 444.83 | ↓$1.61 (-0.36%) | 441.93 | 446.54 | 40.38M |
| 2024-03-26 | 446.28 | 443.32 | ↓$2.96 (-0.66%) | 443.10 | 447.23 | 33.97M |
| 2024-03-25 | 443.42 | 444.76 | ↑$1.34 (0.30%) | 442.54 | 446.26 | 27.05M |
| 2024-03-22 | 445.37 | 446.38 | ↑$1.01 (0.23%) | 444.50 | 447.49 | 27.99M |
| 2024-03-21 | 448.89 | 445.87 | ↓$3.02 (-0.67%) | 445.67 | 449.34 | 38.93M |
| 2024-03-20 | 439.90 | 443.77 | ↑$3.87 (0.88%) | 438.06 | 444.11 | 42.85M |
| 2024-03-19 | 435.47 | 438.57 | ↑$3.10 (0.71%) | 433.33 | 438.98 | 42.87M |
| 2024-03-18 | 438.73 | 437.48 | ↓$1.25 (-0.28%) | 437.24 | 441.04 | 45.51M |
| 2024-03-15 | 436.16 | 433.92 | ↓$2.24 (-0.51%) | 432.74 | 438.87 | 69.79M |
| 2024-03-14 | 441.46 | 439.14 | ↓$2.32 (-0.53%) | 436.39 | 442.03 | 51.50M |
| 2024-03-13 | 442.65 | 440.25 | ↓$2.40 (-0.54%) | 439.12 | 442.67 | 37.87M |
Create an account or log in to view more rows.
$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?
$QQQ rocket fuel tanks are full. Gonna shoot to the stars
$QQQ Was last two days consolidation??
$QQQ who here can't stand the CEO?
$QQQ Buying more on Monday lets go