Free Trial

Invesco QQQ (QQQ) Chart & Stock Price History

→ Nvidia needs this one obscure firm (From Porter & Company) (Ad)
Free QQQ Stock Alerts
$464.83
+1.87 (+0.40%)
(As of 04:31 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsSEC FilingsShort InterestTrends

Invesco QQQ Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
+4.73%
3 Month
Performance
+5.45%
6 Month
Performance
+18.05%
Year-To-Date
Performance
+13.05%
1 Year
Performance
+30.60%
Receive QQQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco QQQ and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

QQQ Stock Chart for Monday, June, 10, 2024

QQQ Chart by TradingView

Invesco QQQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$463.37$462.96
-0.09%		$465.74$461.8425.80 million shs$273.19 billion
06/06/2024$463.53$463.37
-0.03%		$464.54$462.1921.62 million shs$277.16 billion
06/05/2024$454.37$463.53
+2.02%		$463.61$454.4133.40 million shs$277.26 billion
06/04/2024$453.13$454.37
+0.27%		$455.58$451.1323.48 million shs$271.30 billion
06/03/2024$450.71$453.13
+0.54%		$455.58$447.9032.77 million shs$270.56 billion
05/31/2024$451.55$450.71
-0.19%		$452.48$443.0654.79 million shs$266.50 billion
05/30/2024$456.44$451.55
-1.07%		$455.64$450.2130.56 million shs$267.00 billion
05/29/2024$459.68$456.44
-0.70%		$458.24$455.3428.86 million shs$270.21 billion
05/28/2024$457.95$459.68
+0.38%		$459.73$456.6926.18 million shs$272.13 billion
05/27/2024$457.95$457.95$459.23$453.5729.67 million shs$267.88 billion
05/24/2024$453.66$457.95
+0.95%		$459.23$453.5729.55 million shs$271.01 billion
05/23/2024$455.71$453.66
-0.45%		$460.58$451.8540.81 million shs$269.41 billion
05/22/2024$455.80$455.71
-0.02%		$456.82$453.0823.53 million shs$270.62 billion
05/21/2024$454.91$455.80
+0.20%		$455.98$452.8423.10 million shs$269.22 billion
05/20/2024$451.76$454.91
+0.70%		$455.58$451.7924.43 million shs$268.69 billion
05/17/2024$451.98$451.76
-0.05%		$452.72$449.5435.60 million shs$266.47 billion
05/16/2024$452.90$451.98
-0.20%		$454.69$451.8134.44 million shs$266.60 billion
05/15/2024$445.93$452.90
+1.56%		$453.15$446.9041.02 million shs$267.14 billion
05/14/2024$443.08$445.93
+0.64%		$446.47$442.4634.31 million shs$261.76 billion
05/13/2024$442.06$443.08
+0.23%		$444.06$441.6522.93 million shs$259.18 billion
05/10/2024$441.02$442.06
+0.24%		$444.31$440.5026.97 million shs$258.58 billion
05/09/2024$440.06$441.02
+0.22%		$441.60$438.4624.40 million shs$257.97 billion
05/08/2024$440.32$440.06
-0.06%		$441.48$437.5524.69 million shs$257.41 billion
05/07/2024$440.25$440.32
+0.02%		$441.97$439.5830.92 million shs$258.03 billion
05/06/2024$435.48$440.25
+1.10%		$440.34$436.5229.87 million shs$257.99 billion
05/03/2024$426.90$435.48
+2.01%		$436.48$432.6248.25 million shs$253.73 billion
05/02/2024$421.52$426.90
+1.28%		$427.81$420.6334.79 million shs$249.72 billion
05/01/2024$424.59$421.52
-0.72%		$430.14$420.6651.07 million shs$246.57 billion
04/30/2024$432.75$424.59
-1.89%		$432.56$424.5142.56 million shs$247.88 billion
04/29/2024$431.00$432.75
+0.41%		$433.76$429.9829.37 million shs$252.64 billion
04/26/2024$424.45$431.00
+1.54%		$432.55$426.9241.60 million shs$252.07 billion
04/25/2024$426.51$424.45
-0.48%		$425.32$418.1455.72 million shs$248.96 billion
04/24/2024$425.07$426.51
+0.34%		$429.73$424.2046.22 million shs$250.17 billion
04/23/2024$418.82$425.07
+1.49%		$426.28$418.8744.09 million shs$246.99 billion
04/22/2024$414.65$418.82
+1.01%		$421.18$413.9447.65 million shs$243.36 billion
04/19/2024$423.41$414.65
-2.07%		$422.75$413.0775.14 million shs$240.93 billion
04/18/2024$425.84$423.41
-0.57%		$428.24$422.8346.05 million shs$244.77 billion
04/17/2024$431.10$425.84
-1.22%		$433.12$424.9056.29 million shs$246.18 billion
04/16/2024$431.06$431.10
+0.01%		$433.76$429.7047.49 million shs$251.16 billion
04/15/2024$438.27$431.06
-1.65%		$442.15$430.2162.45 million shs$251.14 billion
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
04/12/2024$445.37$438.27
-1.59%		$442.24$436.8853.26 million shs$256.12 billion
04/11/2024$438.37$445.37
+1.60%		$446.33$437.9645.37 million shs$259.65 billion
04/10/2024$442.23$438.37
-0.87%		$439.24$436.2861.41 million shs$255.57 billion
04/09/2024$440.60$442.23
+0.37%		$443.24$437.4439.16 million shs$258.53 billion
04/08/2024$440.47$440.60
+0.03%		$442.50$439.2027.77 million shs$257.57 billion
04/05/2024$435.34$440.47
+1.18%		$443.17$435.9654.73 million shs$257.67 billion
04/04/2024$442.10$435.34
-1.53%		$446.95$435.1156.60 million shs$254.09 billion
04/03/2024$441.11$442.10
+0.22%		$444.00$438.9539.66 million shs$258.03 billion
04/02/2024$444.95$441.11
-0.86%		$441.43$438.0344.05 million shs$255.76 billion
04/01/2024$444.01$444.95
+0.21%		$447.53$443.0238.43 million shs$257.98 billion
03/29/2024$444.01$444.01$445.64$443.6536.84 million shs$256.08 billion
03/28/2024$444.83$444.01
-0.18%		$445.64$443.6536.61 million shs$257.17 billion
03/27/2024$443.32$444.83
+0.34%		$446.54$441.9340.99 million shs$257.65 billion
03/26/2024$444.76$443.32
-0.32%		$447.23$443.0933.52 million shs$257.68 billion
03/25/2024$446.38$444.76
-0.36%		$446.26$442.5427.74 million shs$258.52 billion
03/22/2024$445.87$446.38
+0.11%		$447.49$444.5028.23 million shs$257.58 billion
03/21/2024$443.77$445.87
+0.47%		$449.34$445.6739.27 million shs$255.73 billion
03/20/2024$438.57$443.77
+1.19%		$444.11$438.0643.48 million shs$254.24 billion
03/19/2024$437.48$438.57
+0.25%		$438.98$433.3342.93 million shs$252.18 billion
03/18/2024$433.92$437.48
+0.82%		$441.04$437.2446.79 million shs$253.52 billion
03/15/2024$439.14$433.92
-1.19%		$438.87$432.7470.00 million shs$248.59 billion
03/14/2024$440.25$439.14
-0.25%		$442.03$436.3951.53 million shs$252.73 billion
03/13/2024$443.66$440.25
-0.77%		$442.63$439.1337.81 million shs$253.36 billion
03/12/2024$437.39$443.66
+1.43%		$444.02$436.4655.14 million shs$256.75 billion
03/11/2024$439.02$437.39
-0.37%		$438.66$435.4445.59 million shs$253.12 billion

Related Companies:
This page (NASDAQ:QQQ) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored