Invesco QQQ Trust QQQ
679.89 USD -8.28 (-1.20%)
Regular-session close
674.26 -5.63 -0.83%
After hours · Nov 13, 7:59 PM ET
671.71 Day range 688.75
558.28 52-week range 759.66
- YTD
- +10.68%
- 1 year
- +11.75%
QQQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 688.51 | 688.75 | 671.71 | 679.89 | -8.28 | -1.20% | 38,948,063 |
| Nov 12, 2026 | 680.32 | 694.56 | 679.84 | 688.17 | -2.21 | -0.32% | 35,168,298 |
| Nov 11, 2026 | 687.28 | 695.57 | 683.60 | 690.38 | +15.62 | +2.31% | 42,821,615 |
| Nov 10, 2026 | 672.55 | 680.95 | 667.05 | 674.76 | -4.59 | -0.68% | 36,617,510 |
| Nov 9, 2026 | 662.68 | 681.70 | 662.02 | 679.35 | +23.25 | +3.54% | 54,176,627 |
| Nov 6, 2026 | 658.35 | 664.52 | 653.99 | 656.10 | +9.05 | +1.40% | 70,469,100 |
| Nov 5, 2026 | 683.12 | 683.65 | 647.05 | 647.05 | -44.90 | -6.49% | 130,677,400 |
| Nov 4, 2026 | 688.43 | 701.45 | 687.87 | 691.95 | +6.67 | +0.97% | 62,365,900 |
| Nov 3, 2026 | 684.39 | 688.69 | 683.18 | 685.28 | +4.19 | +0.62% | 37,524,400 |
| Nov 2, 2026 | 695.32 | 699.43 | 680.33 | 681.09 | -9.40 | -1.36% | 54,743,700 |
| Oct 30, 2026 | 697.21 | 698.63 | 683.45 | 690.49 | -24.85 | -3.47% | 85,242,100 |
| Oct 29, 2026 | 716.54 | 718.07 | 711.62 | 715.34 | -10.27 | -1.42% | 38,251,600 |
| Oct 28, 2026 | 724.12 | 726.14 | 720.30 | 725.61 | +4.36 | +0.60% | 30,507,400 |
| Oct 27, 2026 | 715.12 | 722.87 | 713.59 | 721.25 | +9.05 | +1.27% | 30,942,800 |
| Oct 26, 2026 | 707.06 | 715.25 | 705.58 | 712.20 | +7.80 | +1.11% | 33,110,800 |
| Oct 23, 2026 | 702.20 | 709.30 | 701.16 | 704.40 | -0.07 | -0.01% | 30,224,700 |
| Oct 22, 2026 | 713.61 | 715.43 | 701.90 | 704.47 | -20.73 | -2.86% | 64,553,400 |
| Oct 21, 2026 | 722.22 | 727.95 | 719.71 | 725.20 | +7.57 | +1.05% | 32,476,200 |
| Oct 20, 2026 | 715.25 | 722.75 | 710.39 | 717.63 | -0.73 | -0.10% | 30,518,500 |
| Oct 19, 2026 | 719.61 | 724.55 | 716.57 | 718.36 | +8.56 | +1.21% | 37,196,700 |
| Oct 16, 2026 | 725.52 | 725.96 | 707.23 | 709.80 | -18.20 | -2.50% | 66,926,700 |
| Oct 15, 2026 | 718.55 | 729.43 | 715.44 | 728.00 | -0.95 | -0.13% | 49,828,700 |
| Oct 14, 2026 | 737.98 | 740.53 | 726.39 | 728.95 | -14.62 | -1.97% | 52,383,600 |
| Oct 13, 2026 | 739.52 | 744.20 | 738.83 | 743.57 | -2.47 | -0.33% | 28,738,600 |
| Oct 12, 2026 | 749.69 | 749.79 | 744.85 | 746.04 | -5.23 | -0.70% | 25,147,700 |
| Oct 9, 2026 | 752.55 | 752.87 | 748.37 | 751.27 | +3.69 | +0.49% | 21,162,000 |
| Oct 8, 2026 | 753.97 | 757.18 | 743.23 | 747.58 | -10.15 | -1.34% | 49,694,800 |
| Oct 7, 2026 | 753.79 | 758.30 | 751.75 | 757.73 | -1.93 | -0.25% | 25,467,900 |
| Oct 6, 2026 | 760.52 | 762.86 | 759.10 | 759.66 | +3.46 | +0.46% | 26,513,600 |
| Oct 5, 2026 | 749.35 | 756.92 | 749.08 | 756.20 | +6.62 | +0.88% | 25,603,200 |
| Oct 2, 2026 | 751.31 | 754.54 | 747.53 | 749.58 | +7.55 | +1.02% | 34,498,900 |
| Oct 1, 2026 | 742.51 | 744.67 | 736.25 | 742.03 | +2.26 | +0.31% | 35,728,900 |
| Sep 30, 2026 | 740.19 | 745.10 | 739.46 | 739.77 | +1.84 | +0.25% | 29,820,400 |
| Sep 29, 2026 | 740.15 | 740.58 | 735.34 | 737.93 | +1.40 | +0.19% | 27,052,300 |
| Sep 28, 2026 | 740.46 | 741.42 | 731.63 | 736.53 | -7.97 | -1.07% | 41,775,000 |
| Sep 25, 2026 | 742.83 | 745.92 | 739.64 | 744.50 | +3.40 | +0.46% | 30,283,800 |
| Sep 24, 2026 | 735.29 | 742.66 | 734.62 | 741.10 | -0.11 | -0.01% | 29,000,900 |
| Sep 23, 2026 | 746.97 | 747.13 | 738.19 | 741.21 | -6.25 | -0.84% | 33,191,800 |
| Sep 22, 2026 | 740.98 | 748.35 | 740.93 | 747.46 | +5.99 | +0.81% | 40,128,800 |
| Sep 21, 2026 | 727.89 | 743.22 | 727.81 | 741.47 | +20.02 | +2.77% | 46,730,600 |
| Sep 18, 2026 | 718.83 | 721.73 | 715.08 | 721.45 | +4.53 | +0.63% | 48,478,700 |
| Sep 17, 2026 | 715.95 | 718.04 | 713.32 | 716.92 | +12.20 | +1.73% | 37,270,300 |
| Sep 16, 2026 | 708.00 | 711.88 | 700.00 | 704.72 | +0.18 | +0.03% | 35,688,000 |
| Sep 15, 2026 | 708.80 | 709.53 | 703.64 | 704.54 | -4.64 | -0.65% | 26,631,700 |
| Sep 14, 2026 | 703.33 | 712.95 | 702.74 | 709.18 | -5.70 | -0.80% | 35,219,000 |
| Sep 11, 2026 | 715.68 | 717.63 | 713.63 | 714.88 | +6.19 | +0.87% | 26,649,100 |
| Sep 10, 2026 | 707.55 | 712.06 | 706.86 | 708.69 | -7.62 | -1.06% | 31,414,400 |
| Sep 9, 2026 | 716.40 | 719.70 | 714.02 | 716.31 | -2.05 | -0.29% | 26,763,400 |
| Sep 8, 2026 | 720.91 | 721.89 | 715.57 | 718.36 | -0.60 | -0.08% | 28,341,400 |
| Sep 4, 2026 | 719.35 | 721.86 | 716.56 | 718.96 | +1.29 | +0.18% | 32,871,100 |
| Sep 3, 2026 | 710.85 | 718.92 | 709.69 | 717.67 | +8.43 | +1.19% | 29,449,800 |
| Sep 2, 2026 | 707.10 | 709.80 | 705.10 | 709.24 | +1.60 | +0.23% | 23,476,200 |
| Sep 1, 2026 | 707.39 | 712.30 | 704.66 | 707.64 | -9.12 | -1.27% | 35,236,100 |
| Aug 31, 2026 | 715.17 | 717.58 | 713.16 | 716.76 | +0.33 | +0.05% | 32,237,200 |
| Aug 28, 2026 | 719.74 | 724.13 | 715.09 | 716.43 | -4.68 | -0.65% | 34,105,400 |
| Aug 27, 2026 | 716.93 | 721.35 | 714.53 | 721.11 | +9.74 | +1.37% | 28,723,500 |
| Aug 26, 2026 | 708.41 | 713.02 | 707.97 | 711.37 | +0.65 | +0.09% | 20,392,400 |
| Aug 25, 2026 | 711.22 | 714.04 | 707.45 | 710.72 | +4.40 | +0.62% | 23,869,600 |
| Aug 24, 2026 | 709.66 | 709.79 | 702.70 | 706.32 | -7.12 | -1.00% | 37,443,100 |
| Aug 21, 2026 | 715.23 | 715.67 | 709.20 | 713.44 | +2.51 | +0.35% | 33,399,400 |
| Aug 20, 2026 | 712.09 | 714.94 | 708.52 | 710.93 | -5.15 | -0.72% | 33,396,400 |
| Aug 19, 2026 | 720.39 | 721.50 | 712.61 | 716.08 | -1.43 | -0.20% | 35,801,700 |
| Aug 18, 2026 | 720.21 | 722.13 | 715.92 | 717.51 | -12.36 | -1.69% | 48,997,200 |
| Aug 17, 2026 | 732.95 | 734.58 | 729.27 | 729.87 | -1.20 | -0.16% | 26,452,600 |
| Aug 14, 2026 | 733.41 | 734.39 | 728.32 | 731.07 | -1.00 | -0.14% | 23,790,600 |
65 days, newest first. Daily bars as drawn on the QQQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.