Invesco QQQ Hedged Advantage ETF (QQHG)
NASDAQ: QQHG · Real-Time Price · USD
56.59
-0.20 (-0.35%)
At close: Aug 15, 2025, 4:00 PM
56.59
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
QQHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -0.35% | 30 |
| Aug 14, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.04% | 30 |
| Aug 13, 2025 | 56.77 | 56.81 | 56.76 | 56.76 | 56.76 | 0.06% | 883 |
| Aug 12, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.88% | 1 |
| Aug 11, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -0.28% | 3 |
| Aug 8, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.75% | 5 |
| Aug 7, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.32% | 74 |
| Aug 6, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.80% | 1 |
| Aug 5, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.39% | 49 |
| Aug 4, 2025 | 55.41 | 55.56 | 55.41 | 55.56 | 55.56 | 1.13% | 295 |
| Aug 1, 2025 | 55.16 | 55.16 | 54.94 | 54.94 | 54.94 | -1.29% | 118 |
| Jul 31, 2025 | 56.02 | 56.02 | 55.65 | 55.65 | 55.65 | - | 737 |
| Jul 30, 2025 | 55.78 | 55.78 | 55.65 | 55.65 | 55.65 | 0.21% | 108 |
| Jul 29, 2025 | 55.65 | 55.68 | 55.54 | 55.54 | 55.54 | -0.12% | 221 |
| Jul 28, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.26% | 4 |
| Jul 25, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 0.26% | 109 |
| Jul 24, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.23% | 5 |
| Jul 23, 2025 | 55.11 | 55.19 | 55.11 | 55.19 | 55.19 | 0.30% | 105 |
| Jul 22, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.32% | 5 |
| Jul 21, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.21% | 1 |
| Jul 18, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - | 19 |
| Jul 17, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.30% | 24 |
| Jul 16, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.18% | 7 |
| Jul 15, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.21% | 2 |
| Jul 14, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.14% | 5 |
| Jul 11, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.03% | 1 |
| Jul 10, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.13% | 8 |
| Jul 9, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.60% | 53 |
| Jul 8, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.01% | 5 |
| Jul 7, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.38% | 18 |
| Jul 3, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.51% | 44 |
| Jul 2, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.56% | 7 |
| Jul 1, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.68% | 4 |
| Jun 30, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.33% | 9 |
| Jun 27, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.33% | 9 |
| Jun 26, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.64% | 3 |
| Jun 25, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.11% | 2 |
| Jun 24, 2025 | 53.59 | 53.59 | 53.49 | 53.49 | 53.49 | 0.63% | 428 |
| Jun 23, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.98% | 9 |
| Jun 20, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.45% | 42 |
| Jun 18, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.04% | 42 |
| Jun 17, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.39% | 3 |
| Jun 16, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.77% | 15 |
| Jun 13, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.77% | 11 |
| Jun 12, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.20% | 120 |
| Jun 11, 2025 | 53.20 | 53.20 | 52.96 | 52.96 | 52.96 | -0.12% | 120 |
| Jun 10, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.45% | 12 |
| Jun 9, 2025 | 53.00 | 53.00 | 52.79 | 52.79 | 52.79 | 0.23% | 116 |
| Jun 6, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.52% | 8 |
| Jun 5, 2025 | 52.68 | 52.68 | 52.39 | 52.39 | 52.39 | -0.55% | 302 |