Skip to main content
Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
25.13
-0.01 (-0.05%)
Mar 6, 2026, 4:00 PM EST - Market closed

QQLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1325.1325.1325.1325.13-0.05%393
Mar 5, 202625.2125.2125.0525.1425.14-0.55%2,566
Mar 4, 202625.2125.3025.1825.2825.280.47%859
Mar 3, 202624.9525.2524.9525.1625.16-0.71%1,316
Mar 2, 202625.1925.3425.1925.3425.340.06%1,436
Feb 27, 202625.0425.3425.0425.3325.330.90%7,533
Feb 26, 202625.0025.1525.0025.1025.100.49%21,293
Feb 25, 202624.9824.9824.9824.9824.980.48%304
Feb 24, 202624.8624.8624.8624.8624.860.97%100
Feb 23, 202624.6224.6224.6224.6224.62-0.28%202
Feb 20, 202624.5824.6924.5824.6924.660.35%229
Feb 19, 202624.6124.6124.6124.6124.570.04%86
Feb 18, 202624.5924.5924.5924.5924.560.57%851
Feb 17, 202624.4624.4624.4624.4624.42-0.67%1,937
Feb 13, 202624.6524.6524.6124.6224.591.24%492
Feb 12, 202624.5024.5024.3224.3224.29-0.82%3,762
Feb 11, 202624.5324.5324.5124.5224.49-0.06%355
Feb 10, 202624.6124.6424.5324.5424.500.06%7,764
Feb 9, 202624.5024.5324.4124.5224.49-0.17%3,820
Feb 6, 202624.4824.5624.4524.5624.530.74%1,460
Feb 5, 202624.3824.3824.3824.3824.35-0.60%70
Feb 4, 202624.6124.6124.5324.5324.500.84%507
Feb 3, 202624.3324.3324.3324.3324.29-0.58%29
Feb 2, 202624.4724.4724.4724.4724.430.11%417
Jan 30, 202624.4424.4424.4424.4424.410.49%106
Jan 29, 202624.3224.3224.3224.3224.29-0.63%317
Jan 28, 202624.4824.4824.4724.4724.44-0.57%506
Jan 27, 202624.6124.6124.6124.6124.58-0.36%115
Jan 26, 202624.7724.7724.7024.7024.670.50%782
Jan 23, 202624.5824.5824.5824.5824.550.41%126
Jan 22, 202624.4824.4824.4824.4824.45-0.11%181
Jan 21, 202624.3924.5224.3924.5124.480.53%1,358
Jan 20, 202624.4624.4624.3024.3824.35-0.83%893
Jan 16, 202624.5924.5924.5924.5924.520.22%158
Jan 15, 202624.5724.5724.5324.5324.470.15%461
Jan 14, 202624.4524.5024.4524.5024.430.52%440
Jan 13, 202624.2724.3724.2624.3724.310.12%1,275
Jan 12, 202624.3424.3424.3424.3424.28-0.09%50
Jan 9, 202624.2724.3624.2724.3624.300.69%927
Jan 8, 202624.1324.2024.1324.2024.131.46%1,009
Jan 7, 202623.8523.8523.8523.8523.79-0.94%63
Jan 6, 202623.9524.0823.9124.0824.010.60%18,801
Jan 5, 202623.9323.9323.9323.9323.870.23%106
Jan 2, 202623.9223.9223.8823.8823.81-0.86%206
Dec 31, 202524.1824.1824.0824.0824.02-0.74%307
Dec 30, 202524.2424.3024.2424.2624.20-0.09%1,288
Dec 29, 202524.2724.2824.2724.2824.220.10%655
Dec 26, 202524.1924.2624.1724.2624.200.01%1,100
Dec 24, 202524.2224.2624.2224.2624.190.40%259
Dec 23, 202524.1624.1624.1624.1624.10-0.22%31
Dec 22, 202524.1924.2124.1924.2124.150.03%170
Dec 19, 202524.2024.3224.2024.2124.09-0.25%526
Dec 18, 202524.2924.2924.2524.2724.150.11%2,689
Dec 17, 202524.2924.2924.2424.2424.12-0.13%3,832
Dec 16, 202524.3024.3024.2724.2724.15-0.48%189
Dec 15, 202524.3624.3924.2924.3924.270.53%2,374
Dec 12, 202524.2424.2624.2424.2624.140.40%305
Dec 11, 202524.2024.2224.1624.1624.050.34%1,329
Dec 10, 202524.0324.0824.0324.0823.960.39%391
Dec 9, 202524.0724.0923.9923.9923.87-0.41%2,266
Dec 8, 202524.1024.1124.0924.0923.97-0.48%934
Dec 5, 202524.2024.2024.2024.2024.08-0.06%44
Dec 4, 202524.2224.2224.2224.2224.10-0.54%43
Dec 3, 202524.3824.3824.3524.3524.230.02%2,541
Dec 2, 202524.3424.3424.3424.3424.22-0.12%70
Dec 1, 202524.3824.3824.3724.3724.25-0.89%323
Nov 28, 202524.5924.5924.5924.5924.470.58%35
Nov 26, 202524.4524.4524.4524.4524.330.60%140
Nov 25, 202524.3124.3124.3124.3124.190.91%44
Nov 24, 202524.0624.0924.0624.0923.97-0.58%624
Nov 21, 202524.2924.2924.2324.2324.071.47%718
Nov 20, 202523.9323.9323.8723.8723.72-0.63%125
Nov 19, 202524.0224.0224.0224.0223.87-0.51%68
Nov 18, 202524.1524.1524.1524.1524.00-0.03%56
Nov 17, 202524.1624.1624.1624.1624.00-0.38%95
Nov 14, 202524.2524.2524.2524.2524.090.05%22
Nov 13, 202524.2324.2324.2324.2324.080.12%31
Nov 12, 202524.1724.2124.1724.2124.050.13%1,198
Nov 11, 202524.0024.1824.0024.1724.020.83%1,767
Nov 10, 202523.9323.9723.9323.9723.830.28%422
Nov 7, 202523.9123.9123.9123.9123.760.95%136
Nov 6, 202523.7823.7923.6823.6823.53-1.06%5,066
Nov 5, 202524.0024.0023.9423.9423.790.05%1,061
Nov 4, 202523.8923.9223.8923.9223.770.07%266
Nov 3, 202523.7923.9123.7923.9123.76-0.63%18,597
Oct 31, 202523.9524.0923.9524.0623.91-0.51%1,943
Oct 30, 202524.2024.2224.1724.1824.030.53%1,247
Oct 29, 202524.0524.0524.0524.0523.90-2.31%204
Oct 28, 202524.7124.7124.6224.6224.47-0.50%11,224
Oct 27, 202524.7024.7724.6824.7524.590.37%1,430
Oct 24, 202524.6924.7024.6524.6524.50-0.29%1,602
Oct 23, 202524.7324.7324.7324.7324.57-0.57%35
Oct 22, 202524.9824.9924.8724.8724.71-0.10%3,213
Oct 21, 202524.8924.8924.8924.8924.740.18%1,343
Oct 20, 202524.8524.8524.8524.8524.690.19%222
Oct 17, 202524.8024.8024.8024.8024.600.94%129
Oct 16, 202524.5724.5724.5724.5724.37-0.81%22
Oct 15, 202524.7924.7924.7724.7724.57-0.26%348
Oct 14, 202524.6024.8524.6024.8424.631.10%1,551
Oct 13, 202524.6124.6124.5724.5724.36-0.10%349