Skip to main content
Invesco QQQ Trust Series I (QQQ)
NASDAQ: QQQ · Real-Time Price · USD
706.52
-9.86 (-1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
706.14
-0.38 (-0.05%)
After-hours: Jun 26, 2026, 7:59 PM EDT

QQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026707.13715.56702.81706.52706.52-1.38%45,041,149
Jun 25, 2026725.90726.83705.30716.38716.380.81%49,764,520
Jun 24, 2026715.37719.93704.45710.62710.62-0.42%52,480,437
Jun 23, 2026715.74723.61712.11713.65713.65-3.29%53,354,151
Jun 22, 2026742.02745.45734.39737.95737.95-0.25%43,518,595
Jun 18, 2026737.20741.82732.51740.62739.812.51%50,154,595
Jun 17, 2026735.19735.68720.85722.51721.72-1.01%51,669,322
Jun 16, 2026742.25744.22729.64729.86729.06-1.90%45,348,675
Jun 15, 2026738.10744.76737.38744.00743.183.14%46,710,216
Jun 12, 2026717.61724.01711.28721.34720.550.59%51,236,021
Jun 11, 2026699.29718.37695.00717.12716.333.38%71,798,857
Jun 10, 2026701.66711.28692.93693.69692.93-2.00%65,334,283
Jun 9, 2026722.98725.66686.37707.83707.05-1.15%91,932,171
Jun 8, 2026717.81723.03713.07716.07715.281.56%47,401,451
Jun 5, 2026730.06731.69704.32705.06704.29-4.80%99,606,571
Jun 4, 2026735.48743.50732.62740.61739.80-0.48%40,782,580
Jun 3, 2026747.31748.65741.01744.21743.39-0.26%40,270,198
Jun 2, 2026742.40746.44739.23746.16745.340.46%30,085,237
Jun 1, 2026737.04745.65735.99742.74741.920.60%33,890,559
May 29, 2026737.84741.63735.25738.31737.500.37%37,541,668
May 28, 2026729.73736.60726.41735.60734.790.84%32,839,952
May 27, 2026732.96733.32725.44729.45728.65-0.11%35,148,674
May 26, 2026725.96731.17724.16730.28729.481.78%34,254,692
May 22, 2026718.07722.12715.95717.54716.750.42%33,118,575
May 21, 2026708.99717.12706.77714.51713.730.19%36,415,360
May 20, 2026705.29713.15703.79713.15712.371.66%36,779,222
May 19, 2026699.81706.49695.25701.53700.76-0.62%46,827,529
May 18, 2026711.54712.07698.85705.88705.10-0.43%49,834,549
May 15, 2026710.14715.13705.55708.93708.15-1.51%51,792,656
May 14, 2026714.62722.03714.22719.79719.000.71%33,327,545
May 13, 2026709.96716.65704.83714.71713.921.06%40,012,526
May 12, 2026708.22710.18696.64707.24706.46-0.85%45,873,009
May 11, 2026710.36714.59708.91713.29712.510.29%36,019,146
May 8, 2026699.92711.23699.50711.23710.452.34%44,320,421
May 7, 2026696.58701.24691.77694.94694.18-0.12%43,779,087
May 6, 2026687.78695.93686.48695.77695.012.08%38,778,492
May 5, 2026677.96682.77677.51681.61680.861.30%37,101,063
May 4, 2026674.66676.73668.90672.88672.14-0.19%34,541,990
May 1, 2026669.16675.97668.80674.15673.410.96%39,172,607
Apr 30, 2026665.35668.90657.56667.74667.010.93%40,622,226
Apr 29, 2026658.63661.72656.59661.57660.840.61%31,724,860
Apr 28, 2026657.41659.64653.81657.55656.83-1.01%34,147,916
Apr 27, 2026663.40664.43660.69664.23663.500.05%32,717,030
Apr 24, 2026658.51664.51656.53663.88663.151.91%45,563,050
Apr 23, 2026653.55656.92645.52651.42650.70-0.56%40,099,827
Apr 22, 2026650.15655.33648.52655.11654.391.67%37,368,402
Apr 21, 2026648.41650.20642.21644.33643.62-0.38%39,580,523
Apr 20, 2026648.04648.76642.52646.79646.08-0.32%37,138,511
Apr 17, 2026645.59650.00644.07648.85648.141.31%53,488,871
Apr 16, 2026639.21642.18635.26640.47639.770.48%42,320,581
Apr 15, 2026629.08637.83628.20637.40636.701.40%50,102,386
Apr 14, 2026620.22628.60620.10628.60627.911.82%49,921,081
Apr 13, 2026609.48626.74608.11617.39616.711.03%32,972,110
Apr 10, 2026611.84613.67609.58611.07610.400.14%34,038,533
Apr 9, 2026605.93610.50603.03610.19609.520.68%37,837,538
Apr 8, 2026608.71609.90602.12606.09605.422.97%63,085,996
Apr 7, 2026585.64588.98578.40588.59587.940.02%49,948,195
Apr 6, 2026586.23590.61584.69588.50587.850.60%35,108,496
Apr 2, 2026573.97586.05571.92584.98584.340.11%50,941,709
Apr 1, 2026581.48587.74580.42584.31583.671.24%79,435,132
Mar 31, 2026564.29578.64564.21577.18576.553.39%95,877,997
Mar 30, 2026567.38568.05555.60558.28557.67-0.76%70,602,622
Mar 27, 2026570.81571.02561.57562.58561.96-1.95%82,702,240
Mar 26, 2026582.60584.63573.43573.79573.16-2.39%81,492,124
Mar 25, 2026589.14591.37585.69587.82587.170.66%60,475,491
Mar 24, 2026584.81587.93581.93583.98583.34-0.68%57,750,895
Mar 23, 2026590.52595.08585.96588.00587.351.15%89,936,118
Mar 20, 2026591.06591.17578.54582.06580.69-1.85%91,964,677
Mar 19, 2026589.51595.80587.08593.02591.62-0.32%75,597,578
Mar 18, 2026601.49603.16594.56594.90593.50-1.39%56,127,962
Mar 17, 2026603.14605.90601.87603.31601.890.49%47,106,607
Mar 16, 2026600.04603.86599.11600.38598.971.12%49,077,155
Mar 13, 2026599.73603.60592.57593.72592.32-0.59%63,145,490
Mar 12, 2026602.76604.14597.05597.26595.85-1.72%71,836,629
Mar 11, 2026608.95612.43605.03607.69606.26-0.01%60,114,800
Mar 10, 2026607.78613.29605.42607.77606.34-64,078,867
Mar 9, 2026594.23609.27591.33607.76606.331.34%93,068,170
Mar 6, 2026600.31606.00598.33599.75598.34-1.50%86,302,307
Mar 5, 2026607.40612.76602.26608.91607.48-0.30%89,602,407
Mar 4, 2026604.16612.88603.43610.75609.311.52%70,943,888
Mar 3, 2026596.33603.96591.87601.58600.16-1.07%97,015,532
Mar 2, 2026598.86609.92597.99608.09606.660.13%75,264,644
Feb 27, 2026602.98608.32602.19607.29605.86-0.32%68,125,196
Feb 26, 2026615.59615.59603.98609.24607.80-1.21%96,178,870
Feb 25, 2026611.07616.83611.00616.68615.231.45%55,710,653
Feb 24, 2026602.40608.99599.73607.87606.441.07%55,023,732
Feb 23, 2026606.61608.01599.05601.41599.99-1.22%63,859,111
Feb 20, 2026600.12610.35599.23608.81607.380.88%74,127,323
Feb 19, 2026602.81605.82600.75603.47602.05-0.38%60,960,839
Feb 18, 2026602.11609.77600.72605.79604.360.75%64,250,668
Feb 17, 2026598.38603.95593.34601.30599.88-0.10%69,013,763
Feb 13, 2026600.43606.48596.42601.92600.500.21%69,237,547
Feb 12, 2026614.71615.81599.57600.64599.22-2.03%81,378,903
Feb 11, 2026616.38617.52607.69613.11611.670.27%58,575,101
Feb 10, 2026615.31617.02611.01611.47610.03-0.46%53,938,859
Feb 9, 2026607.54616.46605.07614.32612.870.77%56,797,557
Feb 6, 2026600.19611.41598.77609.65608.212.11%78,019,338
Feb 5, 2026600.21604.81594.76597.03595.62-1.44%89,354,492
Feb 4, 2026615.02615.10600.47605.75604.32-1.75%81,850,748
Feb 3, 2026628.30629.98610.96616.52615.07-1.54%81,233,969