5 DAY PERFORMANCE
-11.98%
1 MONTH PERFORMANCE
-19.63%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
-2.49%
Invesco QQQ Trust Series 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $688.43 | $691.95 (0.51%) | $701.45 | $687.90 | 61.90 M | $469.00 B |
| 11/03/2026 | $684.39 | $685.28 (0.13%) | $688.69 | $683.18 | 37.52 M | $464.48 B |
| 11/02/2026 | $695.32 | $681.09 (-2.05%) | $699.43 | $680.33 | 54.74 M | $461.64 B |
| 10/30/2026 | $697.21 | $690.49 (-0.96%) | $698.63 | $683.45 | 85.24 M | $463.83 B |
| 10/29/2026 | $716.54 | $715.34 (-0.17%) | $718.07 | $711.62 | 38.25 M | $480.53 B |
| 10/28/2026 | $724.12 | $725.61 (0.21%) | $726.14 | $720.30 | 30.51 M | $487.43 B |
| 10/27/2026 | $715.12 | $721.25 (0.86%) | $722.87 | $713.59 | 30.94 M | $484.97 B |
| 10/26/2026 | $707.06 | $712.20 (0.73%) | $715.25 | $705.58 | 33.11 M | $481.16 B |
| 10/23/2026 | $702.20 | $704.40 (0.31%) | $709.30 | $701.16 | 30.22 M | $471.56 B |
| 10/22/2026 | $713.61 | $704.47 (-1.28%) | $715.43 | $701.90 | 64.55 M | $475.94 B |
| 10/21/2026 | $722.22 | $725.20 (0.41%) | $727.95 | $719.71 | 32.48 M | $489.94 B |
| 10/20/2026 | $715.25 | $717.63 (0.33%) | $722.75 | $710.39 | 30.52 M | $484.15 B |
| 10/19/2026 | $719.61 | $718.36 (-0.17%) | $724.55 | $716.57 | 37.20 M | $484.82 B |
| 10/16/2026 | $725.52 | $709.80 (-2.17%) | $725.96 | $707.23 | 66.93 M | $479.05 B |
| 10/15/2026 | $718.55 | $728.00 (1.32%) | $729.43 | $715.44 | 49.83 M | $491.33 B |
| 10/14/2026 | $737.98 | $728.95 (-1.22%) | $740.53 | $726.39 | 52.38 M | $491.97 B |
| 10/13/2026 | $739.52 | $743.57 (0.55%) | $744.20 | $738.83 | 28.74 M | $501.84 B |
| 10/12/2026 | $749.69 | $746.04 (-0.49%) | $749.79 | $744.85 | 25.15 M | $503.50 B |
| 10/09/2026 | $752.55 | $751.27 (-0.17%) | $752.87 | $748.37 | 21.16 M | $535.31 B |
| 10/08/2026 | $753.97 | $747.58 (-0.85%) | $757.18 | $743.23 | 49.69 M | $532.68 B |
| 10/07/2026 | $753.79 | $757.73 (0.52%) | $758.30 | $751.75 | 25.47 M | $539.91 B |
| 10/06/2026 | $760.52 | $759.66 (-0.11%) | $762.86 | $759.10 | 26.51 M | $541.28 B |
| 10/05/2026 | $749.35 | $756.20 (0.91%) | $756.92 | $749.08 | 25.60 M | $538.82 B |
| 10/02/2026 | $751.31 | $749.58 (-0.23%) | $754.54 | $747.53 | 34.50 M | $534.10 B |
| 10/01/2026 | $742.51 | $742.03 (-0.06%) | $744.67 | $736.25 | 35.73 M | $528.72 B |
| 09/30/2026 | $740.19 | $739.77 (-0.06%) | $745.10 | $739.46 | 29.82 M | $527.11 B |
| 09/29/2026 | $740.15 | $737.93 (-0.3%) | $740.58 | $735.34 | 27.05 M | $525.80 B |
| 09/28/2026 | $740.46 | $736.53 (-0.53%) | $741.42 | $731.63 | 41.78 M | $524.80 B |
| 09/25/2026 | $742.83 | $744.50 (0.22%) | $745.92 | $739.64 | 30.28 M | $530.48 B |
| 09/24/2026 | $735.29 | $741.10 (0.79%) | $742.66 | $734.62 | 29.00 M | $528.06 B |
| 09/23/2026 | $746.97 | $741.21 (-0.77%) | $747.13 | $738.19 | 33.19 M | $528.14 B |
| 09/22/2026 | $740.98 | $747.46 (0.87%) | $748.35 | $740.93 | 40.13 M | $532.59 B |
| 09/21/2026 | $727.89 | $741.47 (1.87%) | $743.22 | $727.81 | 46.73 M | $528.32 B |
| 09/18/2026 | $718.83 | $721.45 (0.36%) | $721.73 | $715.08 | 48.48 M | $514.06 B |
| 09/17/2026 | $715.95 | $716.92 (0.14%) | $718.04 | $713.32 | 37.27 M | $510.83 B |
| 09/16/2026 | $708.00 | $704.72 (-0.46%) | $711.88 | $700.00 | 35.69 M | $502.14 B |
| 09/15/2026 | $708.80 | $704.54 (-0.6%) | $709.53 | $703.64 | 26.63 M | $502.01 B |
| 09/14/2026 | $703.33 | $709.18 (0.83%) | $712.95 | $702.74 | 35.22 M | $505.32 B |
| 09/11/2026 | $715.68 | $714.88 (-0.11%) | $717.63 | $713.63 | 26.65 M | $509.38 B |
| 09/10/2026 | $707.55 | $708.69 (0.16%) | $712.06 | $706.86 | 31.41 M | $504.97 B |
| 09/09/2026 | $716.40 | $716.31 (-0.01%) | $719.70 | $714.02 | 26.76 M | $510.40 B |
| 09/08/2026 | $720.91 | $718.36 (-0.35%) | $721.89 | $715.57 | 28.34 M | $511.86 B |
| 09/04/2026 | $719.35 | $718.96 (-0.05%) | $721.86 | $716.56 | 32.87 M | $512.28 B |
| 09/03/2026 | $710.85 | $717.67 (0.96%) | $718.92 | $709.69 | 29.45 M | $511.37 B |
| 09/02/2026 | $707.10 | $709.24 (0.3%) | $709.80 | $705.10 | 23.48 M | $505.36 B |
| 09/01/2026 | $707.39 | $707.64 (0.04%) | $712.30 | $704.66 | 35.24 M | $504.22 B |
| 08/31/2026 | $715.17 | $716.76 (0.22%) | $717.58 | $713.16 | 32.24 M | $510.72 B |
| 08/28/2026 | $719.74 | $716.43 (-0.46%) | $724.13 | $715.09 | 34.11 M | $510.48 B |
| 08/27/2026 | $716.93 | $721.11 (0.58%) | $721.35 | $714.53 | 28.72 M | $513.82 B |
| 08/26/2026 | $708.41 | $711.37 (0.42%) | $713.02 | $707.97 | 20.39 M | $506.88 B |
| 08/25/2026 | $711.22 | $710.72 (-0.07%) | $714.04 | $707.45 | 23.87 M | $506.41 B |
| 08/24/2026 | $709.66 | $706.32 (-0.47%) | $709.79 | $702.70 | 37.44 M | $503.28 B |
| 08/21/2026 | $715.23 | $713.44 (-0.25%) | $715.67 | $709.20 | 33.40 M | $508.35 B |
| 08/20/2026 | $712.09 | $710.93 (-0.16%) | $714.94 | $708.52 | 33.40 M | $506.56 B |
| 08/19/2026 | $720.39 | $716.08 (-0.6%) | $721.50 | $712.61 | 35.80 M | $510.23 B |
| 08/18/2026 | $720.21 | $717.51 (-0.37%) | $722.13 | $715.92 | 49.00 M | $511.25 B |
| 08/17/2026 | $732.95 | $729.87 (-0.42%) | $734.58 | $729.27 | 26.45 M | $520.06 B |
| 08/14/2026 | $733.41 | $731.07 (-0.32%) | $734.39 | $728.32 | 23.79 M | $520.91 B |
| 08/13/2026 | $725.15 | $732.07 (0.95%) | $733.96 | $724.03 | 31.60 M | $521.63 B |
| 08/12/2026 | $727.08 | $723.70 (-0.46%) | $727.25 | $722.92 | 29.07 M | $515.66 B |
| 08/11/2026 | $723.29 | $718.45 (-0.67%) | $723.35 | $715.50 | 29.29 M | $511.92 B |
| 08/10/2026 | $722.39 | $720.87 (-0.21%) | $724.67 | $720.33 | 26.24 M | $513.65 B |
| 08/07/2026 | $720.15 | $723.03 (0.4%) | $723.63 | $716.51 | 31.07 M | $515.18 B |
| 08/06/2026 | $710.82 | $714.65 (0.54%) | $719.32 | $708.50 | 33.04 M | $509.21 B |
| 08/05/2026 | $726.25 | $717.30 (-1.23%) | $728.54 | $716.92 | 33.54 M | $511.10 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.
