5 DAY PERFORMANCE
-17.94%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+14.32%
Invesco QQQ Trust Series 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $742.02 | $737.95 (-0.55%) | $745.45 | $734.39 | 43.52 M | $492.37 B |
| 06/18/2026 | $737.20 | $740.62 (0.46%) | $741.82 | $732.51 | 50.15 M | $494.15 B |
| 06/17/2026 | $735.19 | $722.51 (-1.72%) | $735.68 | $720.85 | 51.67 M | $482.06 B |
| 06/16/2026 | $742.25 | $729.86 (-1.67%) | $744.22 | $729.64 | 45.35 M | $486.97 B |
| 06/15/2026 | $738.10 | $744.00 (0.8%) | $744.76 | $737.38 | 46.71 M | $503.65 B |
| 06/12/2026 | $717.61 | $721.34 (0.52%) | $724.01 | $711.28 | 51.24 M | $493.82 B |
| 06/11/2026 | $699.29 | $717.12 (2.55%) | $718.37 | $695.00 | 71.80 M | $490.93 B |
| 06/10/2026 | $701.66 | $693.69 (-1.14%) | $711.28 | $692.93 | 65.33 M | $474.89 B |
| 06/09/2026 | $722.98 | $707.83 (-2.1%) | $725.66 | $686.37 | 91.93 M | $503.75 B |
| 06/08/2026 | $717.81 | $716.07 (-0.24%) | $723.03 | $713.07 | 47.40 M | $509.62 B |
| 06/05/2026 | $730.06 | $705.06 (-3.42%) | $731.69 | $704.32 | 99.61 M | $494.00 B |
| 06/04/2026 | $735.48 | $740.61 (0.7%) | $743.50 | $732.62 | 40.78 M | $518.91 B |
| 06/03/2026 | $747.31 | $744.21 (-0.41%) | $748.65 | $741.01 | 40.27 M | $521.43 B |
| 06/02/2026 | $742.40 | $746.16 (0.51%) | $746.44 | $739.23 | 30.09 M | $495.37 B |
| 06/01/2026 | $737.04 | $742.74 (0.77%) | $745.65 | $735.99 | 33.89 M | $493.10 B |
| 05/29/2026 | $737.84 | $738.31 (0.06%) | $741.63 | $735.25 | 38.80 M | $437.61 B |
| 05/28/2026 | $729.73 | $735.60 (0.8%) | $736.60 | $726.41 | 32.84 M | $436.00 B |
| 05/27/2026 | $732.96 | $729.45 (-0.48%) | $733.32 | $725.44 | 35.15 M | $432.36 B |
| 05/26/2026 | $725.96 | $730.28 (0.6%) | $731.17 | $724.16 | 34.25 M | $432.85 B |
| 05/22/2026 | $718.07 | $717.54 (-0.07%) | $722.12 | $715.95 | 33.12 M | $425.14 B |
| 05/21/2026 | $708.99 | $714.51 (0.78%) | $717.12 | $706.77 | 36.42 M | $423.35 B |
| 05/20/2026 | $705.29 | $713.15 (1.11%) | $713.15 | $703.79 | 36.78 M | $422.54 B |
| 05/19/2026 | $699.81 | $701.53 (0.25%) | $706.49 | $695.25 | 46.83 M | $415.66 B |
| 05/18/2026 | $711.54 | $705.88 (-0.8%) | $712.07 | $698.85 | 49.83 M | $418.08 B |
| 05/15/2026 | $710.14 | $708.93 (-0.17%) | $715.13 | $705.55 | 51.79 M | $419.89 B |
| 05/14/2026 | $714.62 | $719.79 (0.72%) | $722.03 | $714.22 | 33.33 M | $426.32 B |
| 05/13/2026 | $709.96 | $714.71 (0.67%) | $716.65 | $704.83 | 40.01 M | $423.31 B |
| 05/12/2026 | $708.22 | $707.24 (-0.14%) | $710.18 | $696.64 | 45.87 M | $418.89 B |
| 05/11/2026 | $710.36 | $713.29 (0.41%) | $714.59 | $708.91 | 36.02 M | $422.32 B |
| 05/08/2026 | $699.92 | $711.23 (1.62%) | $711.23 | $699.50 | 44.32 M | $421.10 B |
| 05/07/2026 | $696.58 | $694.94 (-0.24%) | $701.24 | $691.77 | 43.78 M | $411.45 B |
| 05/06/2026 | $687.78 | $695.77 (1.16%) | $695.93 | $686.48 | 38.78 M | $411.94 B |
| 05/05/2026 | $677.96 | $681.61 (0.54%) | $682.77 | $677.51 | 37.10 M | $403.56 B |
| 05/04/2026 | $674.66 | $672.88 (-0.26%) | $676.73 | $668.90 | 34.54 M | $398.24 B |
| 05/01/2026 | $669.16 | $674.15 (0.75%) | $675.97 | $668.80 | 39.17 M | $399.00 B |
| 04/30/2026 | $665.35 | $667.74 (0.36%) | $668.90 | $657.56 | 40.62 M | $395.20 B |
| 04/29/2026 | $658.63 | $661.57 (0.45%) | $661.72 | $656.59 | 31.72 M | $391.55 B |
| 04/28/2026 | $657.41 | $657.55 (0.02%) | $659.64 | $653.81 | 34.15 M | $389.17 B |
| 04/27/2026 | $663.40 | $664.23 (0.13%) | $664.43 | $660.69 | 32.72 M | $392.98 B |
| 04/24/2026 | $658.51 | $663.88 (0.82%) | $664.51 | $656.53 | 45.56 M | $392.77 B |
| 04/23/2026 | $653.55 | $651.42 (-0.33%) | $656.92 | $645.52 | 40.10 M | $385.40 B |
| 04/22/2026 | $650.15 | $655.11 (0.76%) | $655.33 | $648.52 | 37.37 M | $387.59 B |
| 04/21/2026 | $648.41 | $644.33 (-0.63%) | $650.20 | $642.21 | 39.58 M | $381.21 B |
| 04/20/2026 | $648.04 | $646.79 (-0.19%) | $648.76 | $642.52 | 37.14 M | $382.52 B |
| 04/17/2026 | $645.59 | $648.85 (0.5%) | $650.00 | $644.07 | 53.49 M | $383.74 B |
| 04/16/2026 | $639.21 | $640.47 (0.2%) | $642.18 | $635.26 | 42.32 M | $378.79 B |
| 04/15/2026 | $629.08 | $637.40 (1.32%) | $637.83 | $628.20 | 50.10 M | $376.97 B |
| 04/14/2026 | $620.22 | $628.60 (1.35%) | $628.60 | $620.10 | 49.92 M | $371.77 B |
| 04/13/2026 | $609.48 | $617.39 (1.3%) | $626.74 | $608.11 | 32.97 M | $365.00 B |
| 04/10/2026 | $611.84 | $611.07 (-0.13%) | $613.67 | $609.58 | 34.04 M | $361.27 B |
| 04/09/2026 | $605.93 | $610.19 (0.7%) | $610.50 | $603.03 | 37.84 M | $360.74 B |
| 04/08/2026 | $608.71 | $606.09 (-0.43%) | $609.90 | $602.12 | 63.09 M | $358.32 B |
| 04/07/2026 | $585.64 | $588.59 (0.5%) | $588.98 | $578.40 | 49.95 M | $347.97 B |
| 04/06/2026 | $586.23 | $588.50 (0.39%) | $590.61 | $584.69 | 35.11 M | $347.79 B |
| 04/02/2026 | $573.97 | $584.98 (1.92%) | $586.05 | $571.92 | 50.94 M | $345.71 B |
| 04/01/2026 | $581.48 | $584.31 (0.49%) | $587.74 | $580.42 | 79.44 M | $345.32 B |
| 03/31/2026 | $564.29 | $577.18 (2.28%) | $578.64 | $564.21 | 95.88 M | $341.10 B |
| 03/30/2026 | $567.38 | $558.28 (-1.6%) | $568.05 | $555.60 | 70.60 M | $329.81 B |
| 03/27/2026 | $570.81 | $562.58 (-1.44%) | $571.02 | $561.57 | 82.70 M | $332.35 B |
| 03/26/2026 | $582.60 | $573.79 (-1.51%) | $584.63 | $573.43 | 81.49 M | $338.98 B |
| 03/25/2026 | $589.14 | $587.82 (-0.22%) | $591.37 | $585.69 | 60.48 M | $347.26 B |
| 03/24/2026 | $584.81 | $583.98 (-0.14%) | $587.93 | $581.93 | 57.75 M | $345.00 B |
| 03/23/2026 | $590.52 | $588.00 (-0.43%) | $595.08 | $585.96 | 89.94 M | $347.24 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.
