Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
595.97
+2.44 (0.41%)
At close: Sep 26, 2025, 4:00 PM EDT
596.20
+0.23 (0.04%)
After-hours: Sep 26, 2025, 7:59 PM EDT
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 594.35 | 596.30 | 591.06 | 595.97 | 595.97 | 0.41% | 54,337,416 |
| Sep 25, 2025 | 592.20 | 595.12 | 588.50 | 593.53 | 593.53 | -0.43% | 70,920,209 |
| Sep 24, 2025 | 599.58 | 599.90 | 593.36 | 596.10 | 596.10 | -0.35% | 49,850,301 |
| Sep 23, 2025 | 602.37 | 602.57 | 596.98 | 598.20 | 598.20 | -0.66% | 64,635,486 |
| Sep 22, 2025 | 597.74 | 602.87 | 597.72 | 602.20 | 602.20 | 0.48% | 57,154,769 |
| Sep 19, 2025 | 597.33 | 600.05 | 595.85 | 599.35 | 598.66 | 0.68% | 58,196,109 |
| Sep 18, 2025 | 594.91 | 598.14 | 592.96 | 595.32 | 594.64 | 0.90% | 61,069,294 |
| Sep 17, 2025 | 591.10 | 591.75 | 584.37 | 590.00 | 589.32 | -0.20% | 69,384,820 |
| Sep 16, 2025 | 592.61 | 592.86 | 590.49 | 591.18 | 590.50 | -0.08% | 36,942,130 |
| Sep 15, 2025 | 588.44 | 591.79 | 588.30 | 591.68 | 591.00 | 0.86% | 44,360,315 |
| Sep 12, 2025 | 585.04 | 587.86 | 584.10 | 586.66 | 585.99 | 0.44% | 50,745,886 |
| Sep 11, 2025 | 583.24 | 584.88 | 581.62 | 584.08 | 583.41 | 0.58% | 44,745,766 |
| Sep 10, 2025 | 583.74 | 583.77 | 578.55 | 580.70 | 580.03 | 0.03% | 49,307,959 |
| Sep 9, 2025 | 579.67 | 580.94 | 577.04 | 580.51 | 579.84 | 0.28% | 44,007,592 |
| Sep 8, 2025 | 578.37 | 580.84 | 577.77 | 578.87 | 578.20 | 0.49% | 46,371,354 |
| Sep 5, 2025 | 580.49 | 581.12 | 571.53 | 576.06 | 575.40 | 0.14% | 68,342,532 |
| Sep 4, 2025 | 570.74 | 575.60 | 569.03 | 575.23 | 574.57 | 0.91% | 47,526,280 |
| Sep 3, 2025 | 569.23 | 571.70 | 566.73 | 570.07 | 569.41 | 0.79% | 53,842,448 |
| Sep 2, 2025 | 561.31 | 565.97 | 559.54 | 565.62 | 564.97 | -0.84% | 65,876,765 |
| Aug 29, 2025 | 574.66 | 575.03 | 568.54 | 570.40 | 569.74 | -1.16% | 56,030,409 |
| Aug 28, 2025 | 574.11 | 578.00 | 572.46 | 577.08 | 576.42 | 0.63% | 46,787,857 |
| Aug 27, 2025 | 571.59 | 574.41 | 570.37 | 573.49 | 572.83 | 0.15% | 36,927,144 |
| Aug 26, 2025 | 569.83 | 572.92 | 568.80 | 572.61 | 571.95 | 0.40% | 34,103,014 |
| Aug 25, 2025 | 570.40 | 573.29 | 569.16 | 570.32 | 569.66 | -0.29% | 34,044,749 |
| Aug 22, 2025 | 564.67 | 573.99 | 563.27 | 571.97 | 571.31 | 1.54% | 51,502,129 |
| Aug 21, 2025 | 564.35 | 566.49 | 560.98 | 563.28 | 562.63 | -0.46% | 46,436,899 |
| Aug 20, 2025 | 568.33 | 568.45 | 558.84 | 565.90 | 565.25 | -0.59% | 76,781,087 |
| Aug 19, 2025 | 576.39 | 576.56 | 568.25 | 569.28 | 568.63 | -1.36% | 53,752,635 |
| Aug 18, 2025 | 576.44 | 577.77 | 575.24 | 577.11 | 576.45 | -0.04% | 29,830,957 |
| Aug 15, 2025 | 579.80 | 579.84 | 575.57 | 577.34 | 576.68 | -0.44% | 49,480,161 |
| Aug 14, 2025 | 578.28 | 581.88 | 577.91 | 579.89 | 579.22 | -0.08% | 45,425,043 |
| Aug 13, 2025 | 582.76 | 583.32 | 578.94 | 580.34 | 579.67 | 0.05% | 41,209,294 |
| Aug 12, 2025 | 575.16 | 580.35 | 572.49 | 580.05 | 579.38 | 1.26% | 42,271,441 |
| Aug 11, 2025 | 574.69 | 576.80 | 571.57 | 572.85 | 572.19 | -0.30% | 33,112,917 |
| Aug 8, 2025 | 570.45 | 574.77 | 570.15 | 574.55 | 573.89 | 0.93% | 35,255,472 |
| Aug 7, 2025 | 571.67 | 573.32 | 565.11 | 569.24 | 568.59 | 0.34% | 44,462,972 |
| Aug 6, 2025 | 561.11 | 567.76 | 560.63 | 567.32 | 566.67 | 1.26% | 41,823,677 |
| Aug 5, 2025 | 565.39 | 566.56 | 559.73 | 560.27 | 559.63 | -0.68% | 48,666,640 |
| Aug 4, 2025 | 559.05 | 564.32 | 558.95 | 564.10 | 563.45 | 1.85% | 47,669,751 |
| Aug 1, 2025 | 558.83 | 559.02 | 551.68 | 553.88 | 553.24 | -1.97% | 69,400,789 |
| Jul 31, 2025 | 574.54 | 574.63 | 563.87 | 565.01 | 564.36 | -0.53% | 64,613,590 |
| Jul 30, 2025 | 568.18 | 570.62 | 565.05 | 568.02 | 567.37 | 0.13% | 43,433,777 |
| Jul 29, 2025 | 570.76 | 572.11 | 566.53 | 567.26 | 566.61 | -0.15% | 45,463,317 |
| Jul 28, 2025 | 567.74 | 569.04 | 566.87 | 568.14 | 567.49 | 0.31% | 31,498,739 |
| Jul 25, 2025 | 564.93 | 567.70 | 564.27 | 566.37 | 565.72 | 0.24% | 30,630,813 |
| Jul 24, 2025 | 565.13 | 566.24 | 563.30 | 565.01 | 564.36 | 0.21% | 42,275,541 |
| Jul 23, 2025 | 562.34 | 563.85 | 559.58 | 563.81 | 563.16 | 0.46% | 40,215,259 |
| Jul 22, 2025 | 564.30 | 564.35 | 558.61 | 561.25 | 560.60 | -0.52% | 43,270,647 |
| Jul 21, 2025 | 562.09 | 566.06 | 562.06 | 564.17 | 563.52 | 0.52% | 39,595,214 |
| Jul 18, 2025 | 563.12 | 564.73 | 559.98 | 561.26 | 560.61 | -0.10% | 50,484,704 |