Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.81
+0.07 (0.30%)
Jun 27, 2025, 4:00 PM - Market closed
QQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.74 | 24.84 | 24.74 | 24.82 | 24.82 | 0.31% | 1,264 |
| Jun 26, 2025 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 0.56% | 4,647 |
| Jun 25, 2025 | 24.68 | 24.68 | 24.60 | 24.60 | 24.60 | -1.60% | 647 |
| Jun 24, 2025 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | 0.33% | 1,487 |
| Jun 23, 2025 | 24.86 | 24.92 | 24.83 | 24.92 | 24.92 | 0.66% | 1,383 |
| Jun 20, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | 24.72 | 0.08% | 415 |
| Jun 18, 2025 | 24.80 | 24.82 | 24.73 | 24.73 | 24.70 | -0.19% | 2,844 |
| Jun 17, 2025 | 24.92 | 24.92 | 24.74 | 24.78 | 24.74 | -0.87% | 4,184 |
| Jun 16, 2025 | 25.19 | 25.19 | 25.00 | 25.00 | 24.96 | 0.06% | 2,987 |
| Jun 13, 2025 | 25.02 | 25.04 | 24.97 | 24.98 | 24.95 | -1.11% | 1,578 |
| Jun 12, 2025 | 25.16 | 25.28 | 25.16 | 25.26 | 25.23 | 0.50% | 7,493 |
| Jun 11, 2025 | 25.20 | 25.21 | 25.12 | 25.14 | 25.10 | -0.74% | 19,690 |
| Jun 10, 2025 | 25.31 | 25.35 | 25.31 | 25.33 | 25.29 | 0.29% | 1,522 |
| Jun 9, 2025 | 25.33 | 25.38 | 25.25 | 25.25 | 25.21 | -0.70% | 2,464 |
| Jun 6, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.39 | 0.72% | 1,270 |
| Jun 5, 2025 | 25.24 | 25.29 | 25.24 | 25.25 | 25.21 | -0.22% | 1,436 |
| Jun 4, 2025 | 25.32 | 25.47 | 25.31 | 25.31 | 25.27 | -0.21% | 11,207 |
| Jun 3, 2025 | 25.17 | 25.36 | 25.17 | 25.36 | 25.32 | 0.34% | 16,425 |
| Jun 2, 2025 | 25.18 | 25.29 | 25.14 | 25.27 | 25.23 | -0.23% | 866 |
| May 30, 2025 | 25.26 | 25.33 | 25.26 | 25.33 | 25.29 | 0.79% | 186 |
| May 29, 2025 | 25.07 | 25.16 | 25.07 | 25.13 | 25.09 | 0.29% | 703 |
| May 28, 2025 | 25.21 | 25.22 | 25.06 | 25.06 | 25.02 | -0.65% | 977 |
| May 27, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.18 | 1.12% | 196 |
| May 23, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.91 | -0.27% | 104 |
| May 22, 2025 | 24.94 | 25.05 | 24.93 | 25.01 | 24.97 | -0.33% | 3,439 |
| May 21, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.06 | -0.97% | 1,548 |
| May 20, 2025 | 25.40 | 25.40 | 25.34 | 25.34 | 25.30 | -0.25% | 299 |
| May 19, 2025 | 25.44 | 25.44 | 25.40 | 25.40 | 25.36 | 0.42% | 334 |
| May 16, 2025 | 25.15 | 25.30 | 25.15 | 25.30 | 25.22 | 0.89% | 3,021 |
| May 15, 2025 | 24.92 | 25.07 | 24.92 | 25.07 | 25.00 | 1.96% | 1,939 |
| May 14, 2025 | 24.49 | 24.59 | 24.49 | 24.59 | 24.52 | -0.57% | 1,304 |
| May 13, 2025 | 24.86 | 24.86 | 24.73 | 24.73 | 24.66 | -0.58% | 4,065 |
| May 12, 2025 | 24.92 | 24.92 | 24.70 | 24.88 | 24.81 | 0.56% | 1,656 |
| May 9, 2025 | 24.75 | 24.80 | 24.74 | 24.74 | 24.67 | -0.34% | 2,160 |
| May 8, 2025 | 24.88 | 25.02 | 24.82 | 24.82 | 24.76 | -0.31% | 6,655 |
| May 7, 2025 | 24.91 | 24.91 | 24.90 | 24.90 | 24.83 | 0.52% | 337 |
| May 6, 2025 | 24.71 | 24.79 | 24.71 | 24.77 | 24.70 | -0.39% | 502 |
| May 5, 2025 | 24.91 | 24.95 | 24.85 | 24.87 | 24.80 | -0.14% | 1,866 |
| May 2, 2025 | 24.92 | 24.93 | 24.88 | 24.90 | 24.83 | 1.18% | 3,069 |
| May 1, 2025 | 24.54 | 24.73 | 24.51 | 24.61 | 24.54 | -0.19% | 4,720 |
| Apr 30, 2025 | 24.36 | 24.67 | 24.36 | 24.66 | 24.59 | 0.75% | 1,386 |
| Apr 29, 2025 | 24.47 | 24.48 | 24.44 | 24.48 | 24.41 | 1.22% | 999 |
| Apr 28, 2025 | 24.19 | 24.19 | 24.13 | 24.18 | 24.11 | 0.18% | 1,028 |
| Apr 25, 2025 | 24.07 | 24.14 | 24.03 | 24.14 | 24.07 | -0.93% | 10,833 |
| Apr 24, 2025 | 24.27 | 24.37 | 24.27 | 24.37 | 24.30 | 0.08% | 1,730 |
| Apr 23, 2025 | 24.63 | 24.63 | 24.35 | 24.35 | 24.28 | -0.19% | 5,782 |
| Apr 22, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.33 | 1.95% | 309 |
| Apr 21, 2025 | 24.21 | 24.21 | 23.71 | 23.93 | 23.86 | -1.81% | 1,067 |
| Apr 17, 2025 | 24.35 | 24.49 | 24.29 | 24.37 | 24.27 | 0.90% | 1,559 |
| Apr 16, 2025 | 24.49 | 24.54 | 24.15 | 24.15 | 24.06 | -1.51% | 1,551 |