Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
548.09
+1.87 (0.34%)
At close: Jun 27, 2025, 4:00 PM
547.68
-0.41 (-0.07%)
After-hours: Jun 27, 2025, 7:57 PM EDT

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025547.26549.99544.55548.09548.090.34%56,956,067
Jun 26, 2025543.35546.67541.52546.22546.220.94%43,811,432
Jun 25, 2025542.06543.31539.38541.16541.160.26%44,804,168
Jun 24, 2025536.89540.70536.27539.78539.781.53%45,441,982
Jun 23, 2025526.81532.17523.65531.65531.650.91%50,666,146
Jun 20, 2025532.26533.56524.88526.83526.25-0.41%61,643,519
Jun 18, 2025530.10532.55527.40528.99528.40-0.02%43,983,522
Jun 17, 2025531.71533.33527.91529.08528.49-0.98%42,180,866
Jun 16, 2025530.50535.37530.45534.29533.701.39%37,622,051
Jun 13, 2025527.68531.87525.73526.96526.38-1.26%55,814,443
Jun 12, 2025531.09534.64530.84533.66533.070.23%34,104,887
Jun 11, 2025535.62536.78530.11532.41531.82-0.34%53,701,033
Jun 10, 2025531.17534.90528.89534.21533.620.66%40,664,795
Jun 9, 2025530.14532.35529.01530.70530.110.15%33,688,671
Jun 6, 2025530.00531.80528.21529.92529.330.98%42,467,021
Jun 5, 2025530.18533.05522.66524.79524.21-0.75%61,286,623
Jun 4, 2025528.01529.84525.97528.77528.180.28%41,359,322
Jun 3, 2025523.56528.74522.69527.30526.710.78%44,070,330
Jun 2, 2025517.24523.45515.97523.21522.630.79%44,762,817
May 30, 2025519.44520.68511.93519.11518.53-0.16%67,662,836
May 29, 2025526.33526.48517.32519.93519.350.20%58,724,069
May 28, 2025522.18523.68518.39518.91518.33-0.44%46,637,175
May 27, 2025516.15521.71514.59521.22520.642.35%47,226,323
May 23, 2025506.18511.84505.58509.24508.67-0.93%58,368,075
May 22, 2025513.66517.71512.30514.00513.430.19%55,607,169
May 21, 2025516.27523.00511.24513.04512.47-1.39%71,292,831
May 20, 2025519.47520.93516.66520.27519.69-0.33%42,517,561
May 19, 2025514.24522.53514.24522.01521.430.10%52,536,154
May 16, 2025520.66521.70517.10521.51520.930.44%48,394,603
May 15, 2025516.52521.93515.17519.25518.670.11%50,153,275
May 14, 2025516.77519.23515.75518.68518.100.60%47,014,516
May 13, 2025509.16517.39508.42515.59515.021.52%53,269,573
May 12, 2025506.99507.89501.48507.85507.294.07%45,090,616
May 9, 2025490.21491.54486.20487.97487.43-0.07%27,767,416
May 8, 2025488.53492.70484.17488.29487.751.03%39,577,592
May 7, 2025482.08485.80476.78483.30482.760.39%38,109,864
May 6, 2025479.56485.05478.19481.41480.88-0.93%32,786,310
May 5, 2025484.60489.03484.10485.93485.39-0.59%28,309,490
May 2, 2025486.54490.91484.83488.83488.291.48%39,218,082
May 1, 2025483.41487.18480.74481.68481.151.31%43,316,539
Apr 30, 2025467.13477.20462.43475.47474.94-0.01%46,810,610
Apr 29, 2025470.17476.42469.59475.53475.000.66%30,613,120
Apr 28, 2025473.03474.81466.03472.41471.89-0.03%33,550,778
Apr 25, 2025466.97473.09465.39472.56472.041.11%38,697,063
Apr 24, 2025456.48467.66455.83467.35466.832.81%45,956,136
Apr 23, 2025458.17463.38452.88454.56454.062.27%55,801,136
Apr 22, 2025438.82447.58437.62444.48443.992.63%52,304,388
Apr 21, 2025438.23439.08427.93433.11432.63-2.47%44,149,313
Apr 17, 2025447.17447.75441.36444.10443.61-0.02%44,837,047
Apr 16, 2025449.03452.62437.76444.18443.69-3.02%48,980,552