Invesco QQQ Hedged Advantage ETF (QQHG)
NASDAQ: QQHG · Real-Time Price · USD
60.66
+0.17 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
QQHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.27% | 21 |
| Dec 4, 2025 | 60.60 | 60.60 | 60.49 | 60.49 | 60.49 | 0.09% | 465 |
| Dec 3, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.05% | 134 |
| Dec 2, 2025 | 60.50 | 60.50 | 60.47 | 60.47 | 60.47 | 0.22% | 181 |
| Dec 1, 2025 | 60.42 | 60.42 | 60.34 | 60.34 | 60.34 | -0.26% | 151 |
| Nov 28, 2025 | 60.48 | 60.49 | 60.48 | 60.49 | 60.49 | 0.36% | 171 |
| Nov 26, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.54% | 32 |
| Nov 25, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.43% | 18 |
| Nov 24, 2025 | 59.66 | 59.70 | 59.63 | 59.70 | 59.70 | 1.28% | 269 |
| Nov 21, 2025 | 59.14 | 59.14 | 58.95 | 58.95 | 58.95 | 0.37% | 266 |
| Nov 20, 2025 | 59.99 | 59.99 | 58.73 | 58.73 | 58.73 | -1.07% | 942 |
| Nov 19, 2025 | 59.43 | 59.43 | 59.37 | 59.37 | 59.37 | 0.23% | 215 |
| Nov 18, 2025 | 59.18 | 59.23 | 59.17 | 59.23 | 59.23 | -0.60% | 1,229 |
| Nov 17, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.41% | 89 |
| Nov 14, 2025 | 59.91 | 60.17 | 59.83 | 59.83 | 59.83 | -0.04% | 1,231 |
| Nov 13, 2025 | 59.71 | 59.86 | 59.71 | 59.86 | 59.86 | -1.42% | 331 |
| Nov 12, 2025 | 60.76 | 60.84 | 60.72 | 60.72 | 60.72 | -0.12% | 1,354 |
| Nov 11, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.31% | 23 |
| Nov 10, 2025 | 60.91 | 60.98 | 60.62 | 60.98 | 60.98 | 1.49% | 1,514 |
| Nov 7, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -0.09% | 103 |
| Nov 6, 2025 | 60.49 | 60.49 | 60.14 | 60.14 | 60.14 | -0.89% | 601 |
| Nov 5, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.42% | 16 |
| Nov 4, 2025 | 60.71 | 60.90 | 60.26 | 60.43 | 60.43 | -1.28% | 962 |
| Nov 3, 2025 | 61.19 | 61.22 | 61.19 | 61.22 | 61.22 | 0.26% | 637 |
| Oct 31, 2025 | 61.24 | 61.24 | 60.97 | 61.05 | 61.05 | 0.42% | 557 |
| Oct 30, 2025 | 60.83 | 61.05 | 60.80 | 60.80 | 60.80 | -0.73% | 804 |
| Oct 29, 2025 | 61.15 | 61.25 | 61.15 | 61.25 | 61.25 | 0.43% | 285 |
| Oct 28, 2025 | 60.80 | 60.98 | 60.80 | 60.98 | 60.98 | 0.21% | 542 |
| Oct 27, 2025 | 60.66 | 60.89 | 60.66 | 60.85 | 60.85 | 0.75% | 18,367 |
| Oct 24, 2025 | 60.16 | 60.40 | 60.10 | 60.40 | 60.40 | 1.47% | 4,810 |
| Oct 23, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.61% | 11 |
| Oct 22, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.82% | 26 |
| Oct 21, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.02% | 105 |
| Oct 20, 2025 | 59.66 | 59.67 | 59.66 | 59.67 | 59.67 | 0.72% | 358 |
| Oct 17, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.21% | 387 |
| Oct 16, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.15% | - |
| Oct 15, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.65% | 11 |
| Oct 14, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -0.46% | 215 |
| Oct 13, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.37% | 16 |
| Oct 10, 2025 | 58.84 | 58.84 | 58.30 | 58.30 | 58.30 | -2.09% | 470 |
| Oct 9, 2025 | 59.70 | 59.70 | 59.55 | 59.55 | 59.55 | -0.15% | 595 |
| Oct 8, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 1.03% | 100 |
| Oct 7, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | -0.51% | 256 |
| Oct 6, 2025 | 59.18 | 59.41 | 59.18 | 59.33 | 59.33 | 0.71% | 525 |
| Oct 3, 2025 | 59.25 | 59.25 | 58.91 | 58.91 | 58.91 | -0.28% | 320 |
| Oct 2, 2025 | 58.89 | 59.08 | 58.89 | 59.08 | 59.08 | 0.25% | 241 |
| Oct 1, 2025 | 58.84 | 58.93 | 58.79 | 58.93 | 58.93 | 0.36% | 9,053 |
| Sep 30, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.34% | 52 |
| Sep 29, 2025 | 58.80 | 58.80 | 58.52 | 58.52 | 58.52 | 0.18% | 1,176 |
| Sep 26, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.42% | 70 |
| Sep 25, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.34% | 5 |
| Sep 24, 2025 | 58.47 | 58.49 | 58.37 | 58.37 | 58.37 | -0.22% | 237 |
| Sep 23, 2025 | 58.82 | 58.85 | 58.50 | 58.50 | 58.50 | -0.58% | 879 |
| Sep 22, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.24% | 84 |
| Sep 19, 2025 | 58.66 | 58.76 | 58.58 | 58.70 | 58.63 | 0.43% | 737 |
| Sep 18, 2025 | 58.44 | 58.48 | 58.44 | 58.45 | 58.38 | 0.72% | 1,791 |
| Sep 17, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.96 | -0.26% | 22 |
| Sep 16, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.11 | -0.20% | 39 |
| Sep 15, 2025 | 58.25 | 58.69 | 58.20 | 58.30 | 58.23 | 0.76% | 9,265 |
| Sep 12, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.79 | 0.24% | 6 |
| Sep 11, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.65 | 0.38% | 68 |
| Sep 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.43 | 0.48% | 4 |
| Sep 9, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.16 | 0.25% | 105 |
| Sep 8, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.02 | 0.41% | 107 |
| Sep 5, 2025 | 56.89 | 56.89 | 56.85 | 56.85 | 56.78 | 0.17% | 315 |
| Sep 4, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.69 | 0.60% | 39 |
| Sep 3, 2025 | 56.37 | 56.42 | 56.37 | 56.42 | 56.35 | 0.55% | 114 |
| Sep 2, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.04 | -0.33% | 196 |
| Aug 29, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.23 | -0.80% | - |
| Aug 28, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.68 | 0.41% | 3 |
| Aug 27, 2025 | 56.50 | 56.51 | 56.50 | 56.51 | 56.45 | 0.25% | 103 |
| Aug 26, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.30 | 0.32% | - |
| Aug 25, 2025 | 56.34 | 56.40 | 56.19 | 56.19 | 56.12 | -0.08% | 1,372 |
| Aug 22, 2025 | 56.25 | 56.25 | 56.23 | 56.23 | 56.17 | 1.18% | 108 |
| Aug 21, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.51 | -0.38% | - |
| Aug 20, 2025 | 56.17 | 56.17 | 55.57 | 55.79 | 55.72 | -0.34% | 946 |
| Aug 19, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.91 | -1.08% | 97 |
| Aug 18, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.53 | 0.01% | 4 |
| Aug 15, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.52 | -0.35% | - |
| Aug 14, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.72 | 0.04% | 30 |
| Aug 13, 2025 | 56.77 | 56.81 | 56.76 | 56.76 | 56.69 | 0.06% | 883 |
| Aug 12, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.66 | 0.88% | 1 |
| Aug 11, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.16 | -0.28% | 3 |
| Aug 8, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.32 | 0.75% | 5 |
| Aug 7, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.90 | 0.32% | 74 |
| Aug 6, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.72 | 0.80% | 1 |
| Aug 5, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.28 | -0.39% | 49 |
| Aug 4, 2025 | 55.41 | 55.56 | 55.41 | 55.56 | 55.49 | 1.13% | 295 |
| Aug 1, 2025 | 55.16 | 55.16 | 54.94 | 54.94 | 54.87 | -1.29% | 118 |
| Jul 31, 2025 | 56.02 | 56.02 | 55.65 | 55.65 | 55.59 | - | 737 |
| Jul 30, 2025 | 55.78 | 55.78 | 55.65 | 55.65 | 55.59 | 0.21% | 108 |
| Jul 29, 2025 | 55.65 | 55.68 | 55.54 | 55.54 | 55.47 | -0.12% | 221 |
| Jul 28, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.54 | 0.26% | 4 |
| Jul 25, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.39 | 0.26% | 109 |
| Jul 24, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.25 | 0.23% | 5 |
| Jul 23, 2025 | 55.11 | 55.19 | 55.11 | 55.19 | 55.13 | 0.30% | 105 |
| Jul 22, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 54.96 | -0.32% | 5 |
| Jul 21, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.14 | 0.21% | 1 |
| Jul 18, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.03 | - | 19 |
| Jul 17, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.03 | 0.30% | 24 |