Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
599.75
-9.16 (-1.50%)
At close: Mar 6, 2026, 4:00 PM EST
598.83
-0.92 (-0.15%)
After-hours: Mar 6, 2026, 7:59 PM EST

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026600.31606.00598.33599.75599.75-1.50%85,582,842
Mar 5, 2026607.40612.76602.26608.91608.91-0.30%88,175,798
Mar 4, 2026604.16612.88603.43610.75610.751.52%69,793,069
Mar 3, 2026596.33603.96591.87601.58601.58-1.07%95,522,751
Mar 2, 2026598.86609.92597.99608.09608.090.13%75,264,644
Feb 27, 2026602.98608.32602.19607.29607.29-0.32%68,125,196
Feb 26, 2026615.59615.59603.98609.24609.24-1.21%96,178,870
Feb 25, 2026611.07616.83611.00616.68616.681.45%55,710,653
Feb 24, 2026602.40608.99599.73607.87607.871.07%55,023,732
Feb 23, 2026606.61608.01599.05601.41601.41-1.22%63,859,111
Feb 20, 2026600.12610.35599.23608.81608.810.88%74,127,323
Feb 19, 2026602.81605.82600.75603.47603.47-0.38%60,960,839
Feb 18, 2026602.11609.77600.72605.79605.790.75%64,250,668
Feb 17, 2026598.38603.95593.34601.30601.30-0.10%69,013,763
Feb 13, 2026600.43606.48596.42601.92601.920.21%69,237,547
Feb 12, 2026614.71615.81599.57600.64600.64-2.03%81,378,903
Feb 11, 2026616.38617.52607.69613.11613.110.27%58,575,101
Feb 10, 2026615.31617.02611.01611.47611.47-0.46%53,938,859
Feb 9, 2026607.54616.46605.07614.32614.320.77%56,797,557
Feb 6, 2026600.19611.41598.77609.65609.652.11%78,019,338
Feb 5, 2026600.21604.81594.76597.03597.03-1.44%89,354,492
Feb 4, 2026615.02615.10600.47605.75605.75-1.75%81,850,748
Feb 3, 2026628.30629.98610.96616.52616.52-1.54%80,522,875
Feb 2, 2026618.70628.49618.66626.14626.140.69%49,020,292
Jan 30, 2026625.71628.26619.30621.87621.87-1.20%65,650,714
Jan 29, 2026632.65633.67618.27629.43629.43-0.60%79,944,047
Jan 28, 2026635.46636.60631.81633.22633.220.33%50,691,691
Jan 27, 2026628.91632.04627.34631.13631.130.91%38,344,052
Jan 26, 2026623.21627.61622.12625.46625.460.44%35,983,008
Jan 23, 2026619.73625.40618.65622.72622.720.32%43,645,825
Jan 22, 2026622.35622.46617.78620.76620.760.73%42,254,757
Jan 21, 2026609.47620.42607.86616.28616.281.35%79,837,881
Jan 20, 2026610.53615.06607.05608.06608.06-2.12%80,764,676
Jan 16, 2026625.50626.08618.88621.26621.26-0.08%61,058,094
Jan 15, 2026626.60630.00620.75621.78621.780.36%53,934,892
Jan 14, 2026622.24623.45614.56619.55619.55-1.07%72,598,700
Jan 13, 2026627.27629.47623.70626.24626.24-0.15%44,481,380
Jan 12, 2026622.31628.85622.26627.17627.170.08%37,388,651
Jan 9, 2026621.41627.89619.06626.65626.651.00%49,688,734
Jan 8, 2026623.03623.42617.80620.47620.47-0.57%50,435,941
Jan 7, 2026623.04627.94622.56624.02624.020.10%44,880,339
Jan 6, 2026619.23624.02618.54623.42623.420.88%43,137,520
Jan 5, 2026619.32620.81616.72617.99617.990.79%46,828,359
Jan 2, 2026620.06622.85610.15613.12613.12-0.19%61,859,163
Dec 31, 2025619.65619.96614.05614.31614.31-0.83%40,746,527
Dec 30, 2025619.84622.18619.22619.43619.43-0.23%31,226,754
Dec 29, 2025620.10622.78618.73620.87620.87-0.48%32,458,308
Dec 26, 2025624.66625.52623.14623.89623.89-0.01%28,959,778
Dec 24, 2025621.99624.28621.72623.93623.930.29%18,468,707
Dec 23, 2025618.20622.41617.78622.11622.110.47%41,120,445
Dec 22, 2025621.35621.65617.77619.21619.210.35%43,703,101
Dec 19, 2025611.95617.62611.87617.05616.261.30%60,369,829
Dec 18, 2025609.80612.93606.92609.11608.331.45%78,875,824
Dec 17, 2025613.06613.65600.28600.41599.64-1.85%70,654,327
Dec 16, 2025608.26613.51606.91611.75610.970.20%55,152,819
Dec 15, 2025618.37618.42609.32610.54609.76-0.50%49,538,197
Dec 12, 2025622.08623.54611.36613.62612.83-1.91%75,158,726
Dec 11, 2025623.82625.78617.72625.58624.78-0.32%58,272,844
Dec 10, 2025623.85629.21620.99627.61626.810.41%55,031,384
Dec 9, 2025623.01625.87621.00625.05624.250.12%36,918,603
Dec 8, 2025627.21628.84621.69624.28623.48-0.19%42,019,642
Dec 5, 2025624.38628.92623.71625.48624.680.41%53,614,169
Dec 4, 2025624.93624.94619.54622.94622.14-0.09%47,067,751
Dec 3, 2025619.62624.22618.03623.52622.720.24%47,841,627
Dec 2, 2025619.46623.75617.59622.00621.200.78%54,541,834
Dec 1, 2025613.63619.44612.52617.17616.38-0.34%40,957,588
Nov 28, 2025616.11619.32615.42619.25618.460.81%23,034,394
Nov 26, 2025612.51616.19610.39614.27613.480.88%42,393,598
Nov 25, 2025603.51610.26597.32608.89608.110.62%57,560,867
Nov 24, 2025595.28606.68595.16605.16604.392.56%60,168,149
Nov 21, 2025587.47596.98580.74590.07589.310.75%103,344,155
Nov 20, 2025611.62614.03584.75585.67584.92-2.37%117,743,195
Nov 19, 2025597.07606.16594.59599.87599.100.60%73,111,487
Nov 18, 2025599.62602.31591.34596.31595.55-1.22%83,327,279
Nov 17, 2025606.30612.48599.87603.66602.89-0.85%63,850,367
Nov 14, 2025599.55613.35597.17608.86608.080.08%80,087,291
Nov 13, 2025617.54618.12606.08608.40607.62-2.04%71,333,634
Nov 12, 2025624.84624.86617.81621.08620.29-0.08%47,444,384
Nov 11, 2025620.57622.72617.52621.57620.77-0.27%44,868,841
Nov 10, 2025618.92624.31616.89623.23622.432.21%55,919,931
Nov 7, 2025608.31609.95598.67609.74608.96-0.32%81,835,388
Nov 6, 2025621.79622.04610.30611.67610.89-1.86%72,115,128
Nov 5, 2025618.49626.60617.21623.28622.480.65%47,829,376
Nov 4, 2025623.28626.95618.46619.25618.46-2.03%63,830,768
Nov 3, 2025635.11635.82629.85632.08631.270.48%37,154,307
Oct 31, 2025634.17634.20626.69629.07628.260.48%66,305,147
Oct 30, 2025632.17633.50625.94626.05625.25-1.53%61,628,621
Oct 29, 2025635.59637.01630.25635.77634.960.45%67,422,806
Oct 28, 2025630.36634.68629.25632.92632.110.77%61,195,733
Oct 27, 2025624.52628.55624.03628.09627.291.78%54,098,611
Oct 24, 2025615.99618.42615.13617.10616.311.07%47,632,473
Oct 23, 2025604.91611.37604.52610.58609.800.84%42,844,298
Oct 22, 2025610.82611.41599.74605.49604.72-0.96%61,478,802
Oct 21, 2025611.64612.72609.32611.38610.60-0.03%44,538,161
Oct 20, 2025607.14612.80607.07611.54610.761.26%45,761,697
Oct 17, 2025597.95605.51596.37603.93603.160.66%72,024,872
Oct 16, 2025605.11608.31595.50599.99599.22-0.37%70,981,963
Oct 15, 2025604.01606.70595.93602.22601.450.71%62,805,456
Oct 14, 2025595.31602.69590.13598.00597.23-0.67%69,203,187
Oct 13, 2025599.68602.95597.23602.01601.242.12%65,872,584