Invesco QQQ Hedged Advantage ETF (QQHG)
NASDAQ: QQHG · Real-Time Price · USD
63.33
-0.35 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
63.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
QQHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.05% | 57 |
| Apr 24, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.36% | 12 |
| Apr 23, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.60% | 7 |
| Apr 22, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.99% | 5 |
| Apr 21, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.30% | 4 |
| Apr 20, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.39% | 7 |
| Apr 17, 2026 | 63.01 | 63.45 | 62.99 | 62.99 | 62.99 | 0.92% | 10,219 |
| Apr 16, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.24% | 33 |
| Apr 15, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.99% | 5 |
| Apr 14, 2026 | 61.12 | 61.65 | 61.12 | 61.65 | 61.65 | 1.29% | 171 |
| Apr 13, 2026 | 60.63 | 60.87 | 60.63 | 60.87 | 60.87 | 0.63% | 346 |
| Apr 10, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.17% | 26 |
| Apr 9, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.60% | 44 |
| Apr 8, 2026 | 59.92 | 60.07 | 59.92 | 60.03 | 60.03 | 1.55% | 807 |
| Apr 7, 2026 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 0.06% | 75 |
| Apr 6, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.05% | 19 |
| Apr 2, 2026 | 58.86 | 59.05 | 58.86 | 59.05 | 59.05 | 0.17% | 1,362 |
| Apr 1, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.79% | 59 |
| Mar 31, 2026 | 58.38 | 58.49 | 58.36 | 58.49 | 58.49 | 1.90% | 504 |
| Mar 30, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.39 | -0.60% | 19 |
| Mar 27, 2026 | 57.64 | 57.74 | 57.64 | 57.74 | 57.74 | -0.76% | 179 |
| Mar 26, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -1.29% | 38 |
| Mar 25, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.41% | 40 |
| Mar 24, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.38% | 39 |
| Mar 23, 2026 | 59.09 | 59.09 | 58.93 | 58.93 | 58.93 | 0.56% | 207 |
| Mar 20, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.56 | -0.97% | 90 |
| Mar 19, 2026 | 59.17 | 59.17 | 59.17 | 59.17 | 59.13 | -0.22% | 213 |
| Mar 18, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.26 | -0.54% | 116 |
| Mar 17, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.58 | 0.07% | 67 |
| Mar 16, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.54 | 0.50% | 7 |
| Mar 13, 2026 | 59.30 | 59.30 | 59.28 | 59.28 | 59.25 | -0.37% | 209 |
| Mar 12, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.47 | -0.87% | 6 |
| Mar 11, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.99 | 0.03% | 44 |
| Mar 10, 2026 | 60.06 | 60.28 | 60.01 | 60.01 | 59.97 | 0.05% | 205 |
| Mar 9, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.94 | 0.68% | 29 |
| Mar 6, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.54 | -0.85% | 14 |
| Mar 5, 2026 | 59.89 | 60.09 | 59.89 | 60.09 | 60.05 | -0.21% | 176 |
| Mar 4, 2026 | 60.23 | 60.25 | 60.19 | 60.21 | 60.18 | 0.52% | 758 |
| Mar 3, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.86 | -0.71% | 23 |
| Mar 2, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.29 | 0.30% | 68 |
| Feb 27, 2026 | 60.08 | 60.15 | 60.08 | 60.15 | 60.11 | -0.23% | 182 |
| Feb 26, 2026 | 60.12 | 60.29 | 60.12 | 60.29 | 60.25 | -0.65% | 199 |
| Feb 25, 2026 | 60.70 | 60.80 | 60.68 | 60.68 | 60.65 | 0.50% | 1,728 |
| Feb 24, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.34 | 0.65% | 27 |
| Feb 23, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.95 | -0.52% | 101 |
| Feb 20, 2026 | 60.26 | 60.31 | 60.26 | 60.31 | 60.27 | 0.65% | 451 |
| Feb 19, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.88 | -0.11% | 67 |
| Feb 18, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.94 | 0.47% | 8 |
| Feb 17, 2026 | 59.42 | 59.70 | 59.42 | 59.70 | 59.66 | 0.08% | 118 |
| Feb 13, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.61 | -0.14% | 72 |
| Feb 12, 2026 | 59.83 | 59.83 | 59.74 | 59.74 | 59.70 | -0.90% | 108 |
| Feb 11, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.24 | 0.01% | 18 |
| Feb 10, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.23 | -0.16% | 91 |
| Feb 9, 2026 | 60.30 | 60.37 | 60.30 | 60.37 | 60.33 | 0.63% | 710 |
| Feb 6, 2026 | 59.50 | 59.99 | 59.50 | 59.99 | 59.95 | 1.17% | 785 |
| Feb 5, 2026 | 58.96 | 59.34 | 58.96 | 59.29 | 59.26 | -0.38% | 772 |
| Feb 4, 2026 | 59.81 | 59.81 | 59.52 | 59.52 | 59.48 | -1.38% | 503 |
| Feb 3, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.32 | -0.68% | 236 |
| Feb 2, 2026 | 60.92 | 60.94 | 60.77 | 60.77 | 60.73 | 0.30% | 1,147 |
| Jan 30, 2026 | 60.92 | 60.92 | 60.59 | 60.59 | 60.55 | -0.65% | 253 |
| Jan 29, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.95 | -0.24% | 44 |
| Jan 28, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.09 | 0.09% | 113 |
| Jan 27, 2026 | 60.85 | 61.08 | 60.85 | 61.08 | 61.04 | 0.83% | 451 |
| Jan 26, 2026 | 60.68 | 60.68 | 60.57 | 60.57 | 60.53 | 0.11% | 481 |
| Jan 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.46 | 0.23% | 9 |
| Jan 22, 2026 | 60.48 | 60.48 | 60.36 | 60.36 | 60.33 | 0.29% | 177 |
| Jan 21, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.15 | 0.47% | 15 |
| Jan 20, 2026 | 60.16 | 60.16 | 59.91 | 59.91 | 59.87 | -1.22% | 391 |
| Jan 16, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.61 | -0.04% | 21 |
| Jan 15, 2026 | 60.90 | 60.90 | 60.63 | 60.68 | 60.64 | 0.23% | 213 |
| Jan 14, 2026 | 60.60 | 60.60 | 60.54 | 60.54 | 60.50 | -0.56% | 115 |
| Jan 13, 2026 | 60.80 | 60.88 | 60.80 | 60.88 | 60.84 | - | 173 |
| Jan 12, 2026 | 60.40 | 60.88 | 60.40 | 60.88 | 60.84 | 0.29% | 1,617 |
| Jan 9, 2026 | 60.69 | 60.72 | 60.69 | 60.70 | 60.66 | 0.71% | 1,008 |
| Jan 8, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.23 | -0.41% | 7 |
| Jan 7, 2026 | 60.59 | 60.59 | 60.52 | 60.52 | 60.48 | 0.07% | 289 |
| Jan 6, 2026 | 60.30 | 60.48 | 60.30 | 60.48 | 60.44 | 0.38% | 1,579 |
| Jan 5, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.21 | 0.37% | 153 |
| Jan 2, 2026 | 60.02 | 60.11 | 60.02 | 60.03 | 59.99 | -0.03% | 388 |
| Dec 31, 2025 | 60.20 | 60.20 | 60.04 | 60.04 | 60.01 | -0.48% | 214 |
| Dec 30, 2025 | 60.41 | 60.47 | 60.33 | 60.33 | 60.30 | -0.08% | 1,262 |
| Dec 29, 2025 | 60.40 | 60.42 | 60.23 | 60.38 | 60.34 | -0.37% | 3,793 |
| Dec 26, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.57 | -0.06% | 11 |
| Dec 24, 2025 | 60.62 | 60.64 | 60.62 | 60.64 | 60.61 | 0.23% | 525 |
| Dec 23, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.47 | 0.27% | 36 |
| Dec 22, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.30 | 0.34% | 3 |
| Dec 19, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.07 | 0.79% | 7 |
| Dec 18, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.60 | 0.76% | 68 |
| Dec 17, 2025 | 59.64 | 59.64 | 59.22 | 59.22 | 59.15 | -1.00% | 207 |
| Dec 16, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.75 | - | 9 |
| Dec 15, 2025 | 59.94 | 60.02 | 59.82 | 59.82 | 59.75 | -0.34% | 707 |
| Dec 12, 2025 | 60.02 | 60.03 | 60.02 | 60.02 | 59.95 | -1.29% | 243 |
| Dec 11, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.74 | -0.12% | 9 |
| Dec 10, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.81 | 0.22% | 229 |
| Dec 9, 2025 | 60.72 | 60.75 | 60.72 | 60.75 | 60.68 | 0.18% | 1,228 |
| Dec 8, 2025 | 60.56 | 60.64 | 60.56 | 60.64 | 60.57 | -0.03% | 116 |
| Dec 5, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.59 | 0.27% | 21 |
| Dec 4, 2025 | 60.60 | 60.60 | 60.49 | 60.49 | 60.42 | 0.09% | 465 |
| Dec 3, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.37 | -0.05% | 134 |
| Dec 2, 2025 | 60.50 | 60.50 | 60.47 | 60.47 | 60.40 | 0.22% | 181 |