5 DAY PERFORMANCE
-13.76%
1 MONTH PERFORMANCE
-14.81%
3 MONTH PERFORMANCE
-17.94%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+1.40%
Invesco QQQ Trust Series 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $727.89 | $741.47 (1.87%) | $743.22 | $727.82 | 45.85 M | $525.11 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 |
| 08/04/2026 | $708.16 | $723.85 (2.22%) | $725.66 | $707.53 | 59.78 M | $515.77 B |
| 08/03/2026 | $688.30 | $700.07 (1.71%) | $701.59 | $685.82 | 44.97 M | $498.82 B |
| 07/31/2026 | $692.11 | $687.99 (-0.6%) | $695.77 | $680.05 | 50.54 M | $490.22 B |
| 07/30/2026 | $674.76 | $683.55 (1.3%) | $685.12 | $673.30 | 66.75 M | $487.05 B |
| 07/29/2026 | $675.51 | $661.73 (-2.04%) | $680.05 | $661.14 | 57.23 M | $490.29 B |
| 07/28/2026 | $676.23 | $675.49 (-0.11%) | $679.40 | $667.88 | 51.40 M | $500.48 B |
| 07/27/2026 | $691.68 | $682.12 (-1.38%) | $692.30 | $675.95 | 42.68 M | $505.40 B |
| 07/24/2026 | $690.41 | $684.23 (-0.9%) | $692.63 | $682.48 | 42.88 M | $490.10 B |
| 07/23/2026 | $694.67 | $691.96 (-0.39%) | $698.66 | $687.79 | 44.03 M | $480.78 B |
| 07/22/2026 | $703.62 | $705.35 (0.25%) | $709.65 | $703.62 | 23.69 M | $490.08 B |
| 07/21/2026 | $706.57 | $708.97 (0.34%) | $710.05 | $702.80 | 33.73 M | $492.60 B |
| 07/20/2026 | $702.16 | $696.06 (-0.87%) | $705.80 | $695.51 | 29.69 M | $483.63 B |
| 07/17/2026 | $691.65 | $695.33 (0.53%) | $702.30 | $686.76 | 54.11 M | $489.96 B |
| 07/16/2026 | $712.01 | $705.94 (-0.85%) | $713.60 | $702.61 | 39.40 M | $490.01 B |
| 07/15/2026 | $723.85 | $717.74 (-0.84%) | $724.36 | $710.23 | 32.63 M | $498.20 B |
| 07/14/2026 | $720.22 | $719.69 (-0.07%) | $722.29 | $714.34 | 29.45 M | $499.55 B |
| 07/13/2026 | $717.72 | $711.74 (-0.83%) | $718.74 | $710.08 | 36.55 M | $484.67 B |
| 07/10/2026 | $720.70 | $725.51 (0.67%) | $726.39 | $717.00 | 26.42 M | $491.70 B |
| 07/09/2026 | $718.33 | $723.28 (0.69%) | $724.23 | $715.13 | 33.65 M | $490.18 B |
| 07/08/2026 | $704.95 | $711.44 (0.92%) | $712.26 | $700.91 | 35.60 M | $482.16 B |
| 07/07/2026 | $714.17 | $709.43 (-0.66%) | $716.35 | $704.90 | 42.48 M | $488.60 B |
| 07/06/2026 | $719.93 | $722.82 (0.4%) | $726.08 | $718.45 | 30.22 M | $497.82 B |
| 07/02/2026 | $725.58 | $712.60 (-1.79%) | $730.83 | $707.56 | 51.09 M | $493.41 B |
| 07/01/2026 | $729.19 | $725.17 (-0.55%) | $731.92 | $724.60 | 40.80 M | $494.03 B |
| 06/30/2026 | $724.18 | $736.40 (1.69%) | $737.62 | $723.91 | 42.12 M | $501.68 B |
| 06/29/2026 | $713.99 | $724.08 (1.41%) | $724.58 | $705.17 | 44.94 M | $493.29 B |
| 06/26/2026 | $707.13 | $706.52 (-0.09%) | $715.56 | $702.81 | 47.08 M | $492.77 B |
| 06/25/2026 | $725.90 | $716.38 (-1.31%) | $726.83 | $705.30 | 50.14 M | $497.91 B |
| 06/24/2026 | $715.37 | $710.62 (-0.66%) | $719.93 | $704.45 | 52.48 M | $493.90 B |
| 06/23/2026 | $715.74 | $713.65 (-0.29%) | $723.61 | $712.11 | 53.35 M | $496.01 B |
| 06/22/2026 | $742.02 | $737.95 (-0.55%) | $745.45 | $734.39 | 43.52 M | $512.90 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.
