5 DAY PERFORMANCE
-9.85%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+26.25%
Invesco QQQ Trust Series 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $687.78 | $695.75 (1.16%) | $695.93 | $686.48 | 36.77 M | $382.33 B |
| 05/05/2026 | $677.96 | $681.61 (0.54%) | $682.77 | $677.51 | 37.10 M | $376.68 B |
| 05/04/2026 | $674.66 | $672.88 (-0.26%) | $676.73 | $668.90 | 34.54 M | $371.86 B |
| 05/01/2026 | $669.16 | $674.15 (0.75%) | $675.97 | $668.80 | 39.17 M | $372.56 B |
| 04/30/2026 | $665.35 | $667.74 (0.36%) | $668.90 | $657.56 | 40.62 M | $369.01 B |
| 04/29/2026 | $658.63 | $661.57 (0.45%) | $661.72 | $656.59 | 31.72 M | $365.60 B |
| 04/28/2026 | $657.41 | $657.55 (0.02%) | $659.64 | $653.81 | 34.15 M | $368.78 B |
| 04/27/2026 | $663.40 | $664.23 (0.13%) | $664.43 | $660.69 | 32.72 M | $372.52 B |
| 04/24/2026 | $658.51 | $663.88 (0.82%) | $664.51 | $656.53 | 45.56 M | $379.59 B |
| 04/23/2026 | $653.55 | $651.42 (-0.33%) | $656.92 | $645.52 | 40.10 M | $372.47 B |
| 04/22/2026 | $650.15 | $655.11 (0.76%) | $655.33 | $648.52 | 37.37 M | $374.58 B |
| 04/21/2026 | $648.41 | $644.33 (-0.63%) | $650.20 | $642.21 | 39.58 M | $368.41 B |
| 04/20/2026 | $648.04 | $646.79 (-0.19%) | $648.76 | $642.52 | 37.14 M | $369.82 B |
| 04/17/2026 | $645.59 | $648.85 (0.5%) | $650.00 | $644.07 | 53.49 M | $372.52 B |
| 04/16/2026 | $639.21 | $640.47 (0.2%) | $642.18 | $635.26 | 42.32 M | $367.71 B |
| 04/15/2026 | $629.08 | $637.40 (1.32%) | $637.83 | $628.20 | 50.10 M | $365.95 B |
| 04/14/2026 | $620.22 | $628.60 (1.35%) | $628.60 | $620.10 | 49.92 M | $383.24 B |
| 04/13/2026 | $609.48 | $617.39 (1.3%) | $626.74 | $608.11 | 32.97 M | $376.40 B |
| 04/10/2026 | $611.84 | $611.07 (-0.13%) | $613.67 | $609.58 | 34.04 M | $372.55 B |
| 04/09/2026 | $605.93 | $610.19 (0.7%) | $610.50 | $603.03 | 37.84 M | $372.01 B |
| 04/08/2026 | $608.71 | $606.09 (-0.43%) | $609.90 | $602.12 | 63.09 M | $372.69 B |
| 04/07/2026 | $585.64 | $588.59 (0.5%) | $588.98 | $578.40 | 49.95 M | $361.92 B |
| 04/06/2026 | $586.23 | $588.50 (0.39%) | $590.61 | $584.69 | 35.11 M | $361.87 B |
| 04/02/2026 | $573.97 | $584.98 (1.92%) | $586.05 | $571.92 | 50.94 M | $400.19 B |
| 04/01/2026 | $581.48 | $584.31 (0.49%) | $587.74 | $580.42 | 79.44 M | $399.73 B |
| 03/31/2026 | $564.29 | $577.18 (2.28%) | $578.64 | $564.21 | 95.88 M | $394.86 B |
| 03/30/2026 | $567.38 | $558.28 (-1.6%) | $568.05 | $555.60 | 70.60 M | $381.93 B |
| 03/27/2026 | $570.81 | $562.58 (-1.44%) | $571.02 | $561.57 | 82.70 M | $394.98 B |
| 03/26/2026 | $582.60 | $573.79 (-1.51%) | $584.63 | $573.43 | 81.49 M | $402.85 B |
| 03/25/2026 | $589.14 | $587.82 (-0.22%) | $591.37 | $585.69 | 60.48 M | $412.70 B |
| 03/24/2026 | $584.81 | $583.98 (-0.14%) | $587.93 | $581.93 | 57.75 M | $410.00 B |
| 03/23/2026 | $590.52 | $588.00 (-0.43%) | $595.08 | $585.96 | 89.94 M | $395.23 B |
| 03/20/2026 | $591.06 | $582.06 (-1.52%) | $591.17 | $578.54 | 91.96 M | $395.09 B |
| 03/19/2026 | $589.51 | $593.02 (0.6%) | $595.80 | $587.08 | 75.60 M | $402.53 B |
| 03/18/2026 | $601.49 | $594.90 (-1.1%) | $603.16 | $594.56 | 56.13 M | $396.26 B |
| 03/17/2026 | $603.14 | $603.31 (0.03%) | $605.90 | $601.87 | 47.11 M | $401.86 B |
| 03/16/2026 | $600.04 | $600.38 (0.06%) | $603.86 | $599.11 | 49.08 M | $393.04 B |
| 03/13/2026 | $599.73 | $593.72 (-1%) | $603.60 | $592.57 | 63.15 M | $395.06 B |
| 03/12/2026 | $602.76 | $597.26 (-0.91%) | $604.14 | $597.05 | 71.84 M | $397.42 B |
| 03/11/2026 | $608.95 | $607.69 (-0.21%) | $612.43 | $605.03 | 60.11 M | $404.36 B |
| 03/10/2026 | $607.78 | $607.77 (-0%) | $613.29 | $605.42 | 64.08 M | $394.99 B |
| 03/09/2026 | $594.23 | $607.76 (2.28%) | $609.27 | $591.33 | 93.07 M | $394.98 B |
| 03/06/2026 | $600.31 | $599.75 (-0.09%) | $606.00 | $598.33 | 86.30 M | $394.90 B |
| 03/05/2026 | $607.40 | $608.91 (0.25%) | $612.76 | $602.26 | 89.60 M | $400.93 B |
| 03/04/2026 | $604.16 | $610.75 (1.09%) | $612.88 | $603.43 | 70.94 M | $396.14 B |
| 03/03/2026 | $596.33 | $601.58 (0.88%) | $603.96 | $591.87 | 97.02 M | $390.19 B |
| 03/02/2026 | $598.86 | $608.09 (1.54%) | $609.92 | $597.99 | 75.26 M | $416.16 B |
| 02/27/2026 | $602.98 | $607.29 (0.71%) | $608.32 | $602.19 | 68.13 M | $411.63 B |
| 02/26/2026 | $615.59 | $609.24 (-1.03%) | $615.59 | $603.98 | 96.18 M | $412.95 B |
| 02/25/2026 | $611.07 | $616.68 (0.92%) | $616.83 | $611.00 | 55.71 M | $418.00 B |
| 02/24/2026 | $602.40 | $607.87 (0.91%) | $608.99 | $599.73 | 55.02 M | $412.02 B |
| 02/23/2026 | $606.61 | $601.41 (-0.86%) | $608.01 | $599.05 | 63.86 M | $401.75 B |
| 02/20/2026 | $600.12 | $608.81 (1.45%) | $610.35 | $599.23 | 74.13 M | $411.84 B |
| 02/19/2026 | $602.81 | $603.47 (0.11%) | $605.82 | $600.75 | 60.96 M | $411.77 B |
| 02/18/2026 | $602.11 | $605.79 (0.61%) | $609.77 | $600.72 | 64.25 M | $413.35 B |
| 02/17/2026 | $598.38 | $601.30 (0.49%) | $603.95 | $593.34 | 69.01 M | $410.29 B |
| 02/13/2026 | $600.43 | $601.92 (0.25%) | $606.48 | $596.42 | 69.24 M | $411.86 B |
| 02/12/2026 | $614.71 | $600.64 (-2.29%) | $615.81 | $599.57 | 81.38 M | $410.98 B |
| 02/11/2026 | $616.38 | $613.11 (-0.53%) | $617.52 | $607.69 | 58.58 M | $420.33 B |
| 02/10/2026 | $615.30 | $611.47 (-0.62%) | $617.02 | $611.01 | 53.94 M | $419.20 B |
| 02/09/2026 | $607.54 | $614.32 (1.12%) | $616.46 | $605.07 | 56.80 M | $413.78 B |
| 02/06/2026 | $600.19 | $609.65 (1.58%) | $611.41 | $598.77 | 78.02 M | $411.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
