Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
625.48
+2.54 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
625.51
+0.03 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025624.38628.92623.71625.48625.480.41%52,956,689
Dec 4, 2025624.93624.94619.54622.94622.94-0.09%46,869,891
Dec 3, 2025619.62624.22618.03623.52623.520.24%47,582,564
Dec 2, 2025619.46623.75617.59622.00622.000.78%54,386,388
Dec 1, 2025613.63619.44612.52617.17617.17-0.34%40,957,588
Nov 28, 2025616.11619.32615.42619.25619.250.81%23,034,394
Nov 26, 2025612.51616.19610.39614.27614.270.88%42,393,598
Nov 25, 2025603.51610.26597.32608.89608.890.62%57,560,867
Nov 24, 2025595.28606.68595.16605.16605.162.56%60,168,149
Nov 21, 2025587.47596.98580.74590.07590.070.75%103,344,155
Nov 20, 2025611.62614.03584.75585.67585.67-2.37%117,743,195
Nov 19, 2025597.07606.16594.59599.87599.870.60%73,111,487
Nov 18, 2025599.62602.31591.34596.31596.31-1.22%83,327,279
Nov 17, 2025606.30612.48599.87603.66603.66-0.85%63,850,367
Nov 14, 2025599.55613.35597.17608.86608.860.08%80,087,291
Nov 13, 2025617.54618.12606.08608.40608.40-2.04%71,333,634
Nov 12, 2025624.84624.86617.81621.08621.08-0.08%47,444,384
Nov 11, 2025620.57622.72617.52621.57621.57-0.27%44,868,841
Nov 10, 2025618.92624.31616.89623.23623.232.21%55,919,931
Nov 7, 2025608.31609.95598.67609.74609.74-0.32%81,835,388
Nov 6, 2025621.79622.04610.30611.67611.67-1.86%72,115,128
Nov 5, 2025618.49626.60617.21623.28623.280.65%48,688,484
Nov 4, 2025623.28626.95618.46619.25619.25-2.03%63,830,768
Nov 3, 2025635.11635.82629.85632.08632.080.48%37,154,307
Oct 31, 2025634.17634.20626.69629.07629.070.48%66,305,147
Oct 30, 2025632.17633.50625.94626.05626.05-1.53%61,628,621
Oct 29, 2025635.59637.01630.25635.77635.770.45%67,422,806
Oct 28, 2025630.36634.68629.25632.92632.920.77%61,195,733
Oct 27, 2025624.52628.55624.03628.09628.091.78%54,098,611
Oct 24, 2025615.99618.42615.13617.10617.101.07%47,632,473
Oct 23, 2025604.91611.37604.52610.58610.580.84%42,844,298
Oct 22, 2025610.82611.41599.74605.49605.49-0.96%61,478,802
Oct 21, 2025611.64612.72609.32611.38611.38-0.03%44,538,161
Oct 20, 2025607.14612.80607.07611.54611.541.26%45,761,697
Oct 17, 2025597.95605.51596.37603.93603.930.66%72,024,872
Oct 16, 2025605.11608.31595.50599.99599.99-0.37%70,981,963
Oct 15, 2025604.01606.70595.93602.22602.220.71%62,805,456
Oct 14, 2025595.31602.69590.13598.00598.00-0.67%69,203,187
Oct 13, 2025599.68602.95597.23602.01602.012.12%65,872,584
Oct 10, 2025611.40613.18589.05589.50589.50-3.47%97,614,783
Oct 9, 2025611.48611.61607.48610.70610.70-0.12%45,550,958
Oct 8, 2025605.41611.75605.26611.44611.441.15%50,629,754
Oct 7, 2025609.02609.71603.03604.51604.51-0.53%58,209,463
Oct 6, 2025608.45609.36605.97607.71607.710.75%41,962,115
Oct 3, 2025606.51607.33601.39603.18603.18-0.42%46,482,098
Oct 2, 2025607.06607.16602.93605.73605.730.41%43,765,410
Oct 1, 2025597.17603.79596.34603.25603.250.48%46,899,612
Sep 30, 2025598.43600.71596.10600.37600.370.27%46,533,814
Sep 29, 2025599.11602.05597.41598.73598.730.46%48,332,934
Sep 26, 2025594.35596.30591.06595.97595.970.41%54,337,416
Sep 25, 2025592.20595.12588.50593.53593.53-0.43%70,920,209
Sep 24, 2025599.58599.90593.36596.10596.10-0.35%49,850,301
Sep 23, 2025602.37602.57596.98598.20598.20-0.66%64,635,486
Sep 22, 2025597.74602.87597.72602.20602.200.48%57,154,769
Sep 19, 2025597.33600.05595.85599.35598.660.68%58,196,109
Sep 18, 2025594.91598.14592.96595.32594.630.90%61,069,294
Sep 17, 2025591.10591.75584.37590.00589.32-0.20%69,384,820
Sep 16, 2025592.61592.86590.49591.18590.50-0.08%36,942,130
Sep 15, 2025588.44591.79588.30591.68590.990.86%44,360,315
Sep 12, 2025585.04587.86584.10586.66585.980.44%50,745,886
Sep 11, 2025583.24584.88581.62584.08583.400.58%44,745,766
Sep 10, 2025583.74583.77578.55580.70580.030.03%49,307,959
Sep 9, 2025579.67580.94577.04580.51579.840.28%44,007,592
Sep 8, 2025578.37580.84577.77578.87578.200.49%46,371,354
Sep 5, 2025580.49581.12571.53576.06575.390.14%68,342,532
Sep 4, 2025570.74575.60569.03575.23574.560.91%47,526,280
Sep 3, 2025569.23571.70566.73570.07569.410.79%54,230,213
Sep 2, 2025561.31565.97559.54565.62564.97-0.84%65,876,765
Aug 29, 2025574.66575.03568.54570.40569.74-1.16%56,030,409
Aug 28, 2025574.11578.00572.46577.08576.410.63%46,787,857
Aug 27, 2025571.59574.41570.37573.49572.830.15%36,927,144
Aug 26, 2025569.83572.92568.80572.61571.950.40%34,103,014
Aug 25, 2025570.40573.29569.16570.32569.66-0.29%34,044,749
Aug 22, 2025564.67573.99563.27571.97571.311.54%51,502,129
Aug 21, 2025564.35566.49560.98563.28562.63-0.46%46,436,899
Aug 20, 2025568.33568.45558.84565.90565.24-0.59%76,781,087
Aug 19, 2025576.39576.56568.25569.28568.62-1.36%53,752,635
Aug 18, 2025576.44577.77575.24577.11576.44-0.04%29,830,957
Aug 15, 2025579.80579.84575.57577.34576.67-0.44%49,480,161
Aug 14, 2025578.28581.88577.91579.89579.22-0.08%45,425,043
Aug 13, 2025582.76583.32578.94580.34579.670.05%41,209,294
Aug 12, 2025575.16580.35572.49580.05579.381.26%42,271,441
Aug 11, 2025574.69576.80571.57572.85572.19-0.30%33,112,917
Aug 8, 2025570.45574.77570.15574.55573.880.93%35,255,472
Aug 7, 2025571.67573.32565.11569.24568.580.34%44,462,972
Aug 6, 2025561.11567.76560.63567.32566.661.26%41,823,677
Aug 5, 2025565.39566.56559.73560.27559.62-0.68%48,666,640
Aug 4, 2025559.05564.32558.95564.10563.451.85%47,669,751
Aug 1, 2025558.83559.02551.68553.88553.24-1.97%69,400,789
Jul 31, 2025574.54574.63563.87565.01564.36-0.53%64,613,590
Jul 30, 2025568.18570.62565.05568.02567.360.13%43,433,777
Jul 29, 2025570.76572.11566.53567.26566.60-0.15%45,463,317
Jul 28, 2025567.74569.04566.87568.14567.480.31%31,498,739
Jul 25, 2025564.93567.70564.27566.37565.710.24%30,630,813
Jul 24, 2025565.13566.24563.30565.01564.360.21%42,275,541
Jul 23, 2025562.34563.85559.58563.81563.160.46%40,215,259
Jul 22, 2025564.30564.35558.61561.25560.60-0.52%43,270,647
Jul 21, 2025562.09566.06562.06564.17563.520.52%39,595,214
Jul 18, 2025563.12564.73559.98561.26560.61-0.10%50,484,704
Jul 17, 2025558.02562.31557.21561.80561.150.81%40,423,778