Skip to main content
Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ: QQLV · Real-Time Price · USD
24.49
+0.12 (0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
24.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

QQLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4324.4924.4324.4924.490.53%730
Apr 27, 202624.3624.3624.3624.3624.36-0.56%103
Apr 24, 202624.4924.5024.4924.5024.50-0.89%296
Apr 23, 202624.7224.7224.7224.7224.721.37%276
Apr 22, 202624.3924.3924.3924.3924.39-0.15%174
Apr 21, 202624.6124.6124.4224.4224.42-0.68%950
Apr 20, 202624.6224.6324.5924.5924.59-0.38%5,851
Apr 17, 202624.6224.6824.6224.6824.630.72%246
Apr 16, 202624.5124.5124.5124.5124.460.68%86
Apr 15, 202624.3724.3824.3424.3424.29-0.04%787
Apr 14, 202624.3424.3524.3424.3524.30-0.09%222
Apr 13, 202624.3124.3724.3124.3724.32-0.26%2,898
Apr 10, 202624.4824.4824.4424.4424.39-1.00%2,184
Apr 9, 202624.6824.6824.6824.6824.630.71%160
Apr 8, 202624.1224.5124.1224.5124.461.73%880
Apr 7, 202624.0924.0924.0924.0924.04-0.81%28
Apr 6, 202624.3124.3124.2924.2924.240.22%227
Apr 2, 202624.2024.2324.2024.2324.180.53%436
Apr 1, 202624.0524.1124.0124.1124.060.17%5,481
Mar 31, 202624.0324.0624.0324.0624.010.64%144
Mar 30, 202623.9023.9623.8923.9123.860.89%1,150
Mar 27, 202623.9023.9023.7023.7023.65-0.45%1,815
Mar 26, 202623.9523.9523.8123.8123.76-0.13%881
Mar 25, 202623.6723.8423.6323.8423.790.67%548
Mar 24, 202623.6523.8023.6523.6823.63-0.40%2,558
Mar 23, 202623.8323.8623.7823.7823.730.59%701
Mar 20, 202623.8723.8723.6423.6423.56-1.19%24,705
Mar 19, 202624.1024.1023.9123.9223.84-0.57%3,324
Mar 18, 202624.0624.0624.0624.0623.98-1.97%212
Mar 17, 202624.6524.6524.5424.5424.46-0.07%689
Mar 16, 202624.5824.5824.5524.5624.480.38%508
Mar 13, 202624.4724.4724.4724.4724.390.39%453
Mar 12, 202624.6724.7224.3724.3724.29-1.23%1,841
Mar 11, 202624.6624.7124.6124.6724.59-0.43%1,323
Mar 10, 202624.7524.9924.7424.7824.70-1.11%3,115
Mar 9, 202624.9325.0624.9125.0624.98-0.27%3,710
Mar 6, 202625.1325.1325.1325.1325.05-0.05%393
Mar 5, 202625.2125.2125.0525.1425.06-0.55%2,566
Mar 4, 202625.2125.3025.1825.2825.200.47%859
Mar 3, 202624.9525.2524.9525.1625.08-0.71%1,316
Mar 2, 202625.1925.3425.1925.3425.260.06%1,436
Feb 27, 202625.0425.3425.0425.3325.250.90%7,533
Feb 26, 202625.0025.1525.0025.1025.020.49%21,293
Feb 25, 202624.9824.9824.9824.9824.900.48%304
Feb 24, 202624.8624.8624.8624.8624.780.97%100
Feb 23, 202624.6224.6224.6224.6224.54-0.28%202
Feb 20, 202624.5824.6924.5824.6924.580.35%229
Feb 19, 202624.6124.6124.6124.6124.490.04%86
Feb 18, 202624.5924.5924.5924.5924.480.57%851
Feb 17, 202624.4624.4624.4624.4624.34-0.67%1,937
Feb 13, 202624.6524.6524.6124.6224.511.24%492
Feb 12, 202624.5024.5024.3224.3224.21-0.82%3,762
Feb 11, 202624.5324.5324.5124.5224.41-0.06%355
Feb 10, 202624.6124.6424.5324.5424.420.06%7,764
Feb 9, 202624.5024.5324.4124.5224.41-0.17%3,820
Feb 6, 202624.4824.5624.4524.5624.450.74%1,460
Feb 5, 202624.3824.3824.3824.3824.27-0.60%70
Feb 4, 202624.6124.6124.5324.5324.420.84%507
Feb 3, 202624.3324.3324.3324.3324.21-0.58%29
Feb 2, 202624.4724.4724.4724.4724.350.11%417
Jan 30, 202624.4424.4424.4424.4424.330.49%106
Jan 29, 202624.3224.3224.3224.3224.21-0.63%317
Jan 28, 202624.4824.4824.4724.4724.36-0.57%506
Jan 27, 202624.6124.6124.6124.6124.50-0.36%115
Jan 26, 202624.7724.7724.7024.7024.590.50%782
Jan 23, 202624.5824.5824.5824.5824.470.41%126
Jan 22, 202624.4824.4824.4824.4824.37-0.11%181
Jan 21, 202624.3924.5224.3924.5124.400.53%1,358
Jan 20, 202624.4624.4624.3024.3824.27-0.83%893
Jan 16, 202624.5924.5924.5924.5924.440.22%158
Jan 15, 202624.5724.5724.5324.5324.390.15%461
Jan 14, 202624.4524.5024.4524.5024.350.52%440
Jan 13, 202624.2724.3724.2624.3724.230.12%1,275
Jan 12, 202624.3424.3424.3424.3424.20-0.09%50
Jan 9, 202624.2724.3624.2724.3624.220.69%927
Jan 8, 202624.1324.2024.1324.2024.051.46%1,009
Jan 7, 202623.8523.8523.8523.8523.71-0.94%63
Jan 6, 202623.9524.0823.9124.0823.930.60%18,801
Jan 5, 202623.9323.9323.9323.9323.790.23%106
Jan 2, 202623.9223.9223.8823.8823.73-0.86%206
Dec 31, 202524.1824.1824.0824.0823.94-0.74%307
Dec 30, 202524.2424.3024.2424.2624.12-0.09%1,288
Dec 29, 202524.2724.2824.2724.2824.140.10%655
Dec 26, 202524.1924.2624.1724.2624.120.01%1,100
Dec 24, 202524.2224.2624.2224.2624.110.40%259
Dec 23, 202524.1624.1624.1624.1624.02-0.22%31
Dec 22, 202524.1924.2124.1924.2124.070.03%170
Dec 19, 202524.2024.3224.2024.2124.01-0.25%526
Dec 18, 202524.2924.2924.2524.2724.070.11%2,689
Dec 17, 202524.2924.2924.2424.2424.04-0.13%3,832
Dec 16, 202524.3024.3024.2724.2724.07-0.48%189
Dec 15, 202524.3624.3924.2924.3924.190.53%2,374
Dec 12, 202524.2424.2624.2424.2624.060.40%305
Dec 11, 202524.2024.2224.1624.1623.970.34%1,329
Dec 10, 202524.0324.0824.0324.0823.890.39%391
Dec 9, 202524.0724.0923.9923.9923.79-0.41%2,266
Dec 8, 202524.1024.1124.0924.0923.89-0.48%934
Dec 5, 202524.2024.2024.2024.2024.01-0.06%44
Dec 4, 202524.2224.2224.2224.2224.02-0.54%43
Dec 3, 202524.3824.3824.3524.3524.150.02%2,541