Invesco QQQ Trust (QQQ)
469.04
-12.58 (-2.61%)
At close: Mar 28, 2025, 3:59 PM
467.17
-0.40%
After-hours: Mar 28, 2025, 06:59 PM EDT
3968.HK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 479.81 | 480.52 | 468.05 | 468.94 | -12.68 | -2.63% | 45,569,104 |
| Mar 27, 2025 | 482.41 | 486.58 | 480.25 | 481.62 | -2.76 | -0.57% | 33,469,817 |
| Mar 26, 2025 | 492.30 | 493.16 | 482.82 | 484.38 | -9.08 | -1.84% | 35,043,400 |
| Mar 25, 2025 | 491.39 | 493.62 | 490.42 | 493.46 | 2.80 | 0.57% | 26,035,241 |
| Mar 24, 2025 | 487.74 | 491.51 | 484.40 | 490.66 | 9.82 | 2.04% | 34,567,200 |
| Mar 21, 2025 | 474.08 | 481.61 | 472.91 | 480.84 | 1.58 | 0.33% | 42,234,900 |
| Mar 20, 2025 | 476.88 | 484.55 | 476.18 | 479.26 | -1.63 | -0.34% | 36,780,549 |
| Mar 19, 2025 | 476.81 | 485.33 | 474.87 | 480.89 | 6.35 | 1.34% | 40,430,334 |
| Mar 18, 2025 | 479.41 | 479.61 | 472.41 | 474.54 | -8.23 | -1.70% | 39,072,300 |
| Mar 17, 2025 | 479.61 | 485.84 | 477.80 | 482.77 | 3.11 | 0.65% | 41,744,400 |
| Mar 14, 2025 | 473.73 | 480.56 | 473.12 | 479.66 | 11.32 | 2.42% | 43,563,010 |
| Mar 13, 2025 | 476.25 | 476.28 | 466.43 | 468.34 | -8.58 | -1.80% | 46,563,349 |
| Mar 12, 2025 | 479.16 | 481.06 | 471.79 | 476.92 | 5.32 | 1.13% | 46,971,100 |
| Mar 11, 2025 | 472.35 | 478.81 | 467.01 | 471.60 | -1.13 | -0.24% | 68,760,800 |
| Mar 10, 2025 | 483.45 | 483.97 | 468.66 | 472.73 | -19.06 | -3.88% | 76,668,029 |
| Mar 7, 2025 | 487.16 | 493.28 | 480.53 | 491.79 | 3.59 | 0.74% | 54,714,726 |
| Mar 6, 2025 | 493.69 | 498.58 | 486.20 | 488.20 | -13.81 | -2.75% | 57,574,332 |
| Mar 5, 2025 | 496.20 | 503.63 | 491.26 | 502.01 | 6.46 | 1.30% | 46,323,725 |
| Mar 4, 2025 | 494.18 | 503.74 | 487.74 | 495.55 | -1.50 | -0.30% | 67,875,402 |
| Mar 3, 2025 | 511.52 | 513.04 | 493.58 | 497.05 | -11.12 | -2.19% | 44,587,204 |
| Feb 28, 2025 | 500.13 | 508.78 | 496.93 | 508.17 | 7.90 | 1.58% | 47,654,043 |
| Feb 27, 2025 | 518.13 | 519.07 | 500.05 | 500.27 | -14.29 | -2.78% | 52,448,000 |
| Feb 26, 2025 | 515.53 | 519.66 | 511.37 | 514.56 | 1.24 | 0.24% | 34,457,618 |
| Feb 25, 2025 | 519.24 | 519.32 | 509.44 | 513.32 | -6.55 | -1.26% | 48,940,025 |
| Feb 24, 2025 | 527.88 | 529.07 | 519.53 | 519.87 | -6.21 | -1.18% | 39,268,400 |
| Feb 21, 2025 | 538.38 | 538.40 | 525.71 | 526.08 | -11.15 | -2.08% | 47,093,800 |
| Feb 20, 2025 | 538.73 | 539.10 | 532.46 | 537.23 | -2.29 | -0.42% | 26,550,800 |
| Feb 19, 2025 | 538.57 | 540.81 | 536.46 | 539.52 | 0.15 | 0.03% | 19,666,900 |
| Feb 18, 2025 | 539.73 | 540.00 | 536.04 | 539.37 | 1.22 | 0.23% | 20,565,028 |
| Feb 14, 2025 | 536.01 | 538.84 | 535.67 | 538.15 | 2.25 | 0.42% | 17,862,600 |
| Feb 13, 2025 | 529.98 | 536.22 | 529.19 | 535.90 | 7.60 | 1.44% | 28,714,800 |
| Feb 12, 2025 | 522.30 | 529.19 | 521.95 | 528.30 | 0.31 | 0.06% | 25,009,400 |
| Feb 11, 2025 | 525.96 | 529.92 | 525.83 | 527.99 | -1.26 | -0.24% | 19,325,500 |
| Feb 10, 2025 | 527.22 | 530.36 | 526.75 | 529.25 | 6.33 | 1.21% | 20,852,800 |
| Feb 7, 2025 | 530.14 | 532.10 | 522.19 | 522.92 | -6.68 | -1.26% | 29,605,500 |
| Feb 6, 2025 | 527.36 | 529.81 | 525.74 | 529.60 | 2.75 | 0.52% | 19,434,500 |
| Feb 5, 2025 | 521.82 | 527.01 | 520.62 | 526.85 | 2.38 | 0.45% | 21,134,100 |
| Feb 4, 2025 | 518.63 | 525.11 | 518.23 | 524.47 | 6.36 | 1.23% | 26,046,800 |
| Feb 3, 2025 | 513.47 | 520.85 | 511.05 | 518.11 | -4.18 | -0.80% | 40,580,835 |
| Jan 31, 2025 | 526.92 | 531.52 | 521.19 | 522.29 | -0.76 | -0.15% | 38,845,500 |
| Jan 30, 2025 | 523.71 | 526.10 | 518.21 | 523.05 | 2.22 | 0.43% | 27,431,302 |
| Jan 29, 2025 | 522.46 | 522.59 | 516.90 | 520.83 | -0.98 | -0.19% | 26,649,011 |
| Jan 28, 2025 | 515.22 | 523.00 | 511.78 | 521.81 | 7.60 | 1.48% | 33,194,214 |
| Jan 27, 2025 | 511.00 | 517.99 | 510.15 | 514.21 | -15.42 | -2.91% | 60,771,700 |
| Jan 24, 2025 | 533.02 | 533.79 | 528.15 | 529.63 | -3.01 | -0.57% | 19,878,300 |
| Jan 23, 2025 | 529.04 | 532.76 | 528.45 | 532.64 | 1.13 | 0.21% | 23,096,600 |
| Jan 22, 2025 | 529.57 | 533.82 | 529.26 | 531.51 | 6.71 | 1.28% | 33,593,000 |
| Jan 21, 2025 | 524.48 | 525.97 | 520.06 | 524.80 | 3.06 | 0.59% | 23,628,000 |
| Jan 17, 2025 | 522.85 | 524.07 | 513.11 | 521.74 | 8.66 | 1.69% | 51,837,941 |
| Jan 16, 2025 | 518.98 | 519.06 | 512.95 | 513.08 | -3.62 | -0.70% | 28,229,037 |