Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
625.48
+2.54 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
625.51
+0.03 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025624.38628.92623.71625.48625.480.41%53,614,169
Dec 4, 2025624.93624.94619.54622.94622.94-0.09%47,067,751
Dec 3, 2025619.62624.22618.03623.52623.520.24%47,841,627
Dec 2, 2025619.46623.75617.59622.00622.000.78%54,541,834
Dec 1, 2025613.63619.44612.52617.17617.17-0.34%40,957,588
Nov 28, 2025616.11619.32615.42619.25619.250.81%23,034,394
Nov 26, 2025612.51616.19610.39614.27614.270.88%42,393,598
Nov 25, 2025603.51610.26597.32608.89608.890.62%57,560,867
Nov 24, 2025595.28606.68595.16605.16605.162.56%60,168,149
Nov 21, 2025587.47596.98580.74590.07590.070.75%103,344,155
Nov 20, 2025611.62614.03584.75585.67585.67-2.37%117,743,195
Nov 19, 2025597.07606.16594.59599.87599.870.60%73,111,487
Nov 18, 2025599.62602.31591.34596.31596.31-1.22%83,327,279
Nov 17, 2025606.30612.48599.87603.66603.66-0.85%63,850,367
Nov 14, 2025599.55613.35597.17608.86608.860.08%80,087,291
Nov 13, 2025617.54618.12606.08608.40608.40-2.04%71,333,634
Nov 12, 2025624.84624.86617.81621.08621.08-0.08%47,444,384
Nov 11, 2025620.57622.72617.52621.57621.57-0.27%44,868,841
Nov 10, 2025618.92624.31616.89623.23623.232.21%55,919,931
Nov 7, 2025608.31609.95598.67609.74609.74-0.32%81,835,388
Nov 6, 2025621.79622.04610.30611.67611.67-1.86%72,115,128
Nov 5, 2025618.49626.60617.21623.28623.280.65%48,688,484
Nov 4, 2025623.28626.95618.46619.25619.25-2.03%63,830,768
Nov 3, 2025635.11635.82629.85632.08632.080.48%37,154,307
Oct 31, 2025634.17634.20626.69629.07629.070.48%66,305,147
Oct 30, 2025632.17633.50625.94626.05626.05-1.53%61,628,621
Oct 29, 2025635.59637.01630.25635.77635.770.45%67,422,806
Oct 28, 2025630.36634.68629.25632.92632.920.77%61,195,733
Oct 27, 2025624.52628.55624.03628.09628.091.78%54,098,611
Oct 24, 2025615.99618.42615.13617.10617.101.07%47,632,473
Oct 23, 2025604.91611.37604.52610.58610.580.84%42,844,298
Oct 22, 2025610.82611.41599.74605.49605.49-0.96%61,478,802
Oct 21, 2025611.64612.72609.32611.38611.38-0.03%44,538,161
Oct 20, 2025607.14612.80607.07611.54611.541.26%45,761,697
Oct 17, 2025597.95605.51596.37603.93603.930.66%72,024,872
Oct 16, 2025605.11608.31595.50599.99599.99-0.37%70,981,963
Oct 15, 2025604.01606.70595.93602.22602.220.71%62,805,456
Oct 14, 2025595.31602.69590.13598.00598.00-0.67%69,203,187
Oct 13, 2025599.68602.95597.23602.01602.012.12%65,872,584
Oct 10, 2025611.40613.18589.05589.50589.50-3.47%97,614,783
Oct 9, 2025611.48611.61607.48610.70610.70-0.12%45,550,958
Oct 8, 2025605.41611.75605.26611.44611.441.15%50,629,754
Oct 7, 2025609.02609.71603.03604.51604.51-0.53%58,209,463
Oct 6, 2025608.45609.36605.97607.71607.710.75%41,962,115
Oct 3, 2025606.51607.33601.39603.18603.18-0.42%46,482,098
Oct 2, 2025607.06607.16602.93605.73605.730.41%43,765,410
Oct 1, 2025597.17603.79596.34603.25603.250.48%46,899,612
Sep 30, 2025598.43600.71596.10600.37600.370.27%46,533,814
Sep 29, 2025599.11602.05597.41598.73598.730.46%48,332,934
Sep 26, 2025594.35596.30591.06595.97595.970.41%54,337,416