Invesco QQQ (QQQ)
NASDAQ: QQQ
· Real-Time Price · USD
603.15
-2.58 (-0.43%)
At close: Oct 03, 2025, 3:59 PM
603.02
-0.02%
After-hours: Oct 03, 2025, 07:58 PM EDT
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 606.51 | 607.33 | 601.39 | 603.18 | 603.18 | -0.42% | 46,323,300 |
| Oct 2, 2025 | 607.06 | 607.16 | 602.93 | 605.73 | 605.73 | 0.41% | 43,765,410 |
| Oct 1, 2025 | 597.17 | 603.79 | 596.34 | 603.25 | 603.25 | 0.48% | 46,899,612 |
| Sep 30, 2025 | 598.43 | 600.71 | 596.10 | 600.37 | 600.37 | 0.27% | 46,533,814 |
| Sep 29, 2025 | 599.11 | 602.05 | 597.41 | 598.73 | 598.73 | 0.46% | 48,332,934 |
| Sep 26, 2025 | 594.35 | 596.30 | 591.06 | 595.97 | 595.97 | 0.41% | 54,337,416 |
| Sep 25, 2025 | 592.20 | 595.12 | 588.50 | 593.53 | 593.53 | -0.43% | 70,920,209 |
| Sep 24, 2025 | 599.58 | 599.90 | 593.36 | 596.10 | 596.10 | -0.35% | 49,850,301 |
| Sep 23, 2025 | 602.37 | 602.57 | 596.98 | 598.20 | 598.20 | -0.66% | 64,635,500 |
| Sep 22, 2025 | 597.74 | 602.87 | 597.72 | 602.20 | 602.20 | 0.48% | 57,154,800 |
| Sep 19, 2025 | 597.33 | 600.05 | 595.85 | 599.35 | 598.66 | 0.68% | 58,196,109 |
| Sep 18, 2025 | 594.91 | 598.14 | 592.96 | 595.32 | 594.63 | 0.90% | 61,069,300 |
| Sep 17, 2025 | 591.10 | 591.75 | 584.37 | 590.00 | 589.32 | -0.20% | 69,384,820 |
| Sep 16, 2025 | 592.61 | 592.86 | 590.49 | 591.18 | 590.50 | -0.08% | 36,942,130 |
| Sep 15, 2025 | 588.44 | 591.79 | 588.29 | 591.68 | 590.99 | 0.86% | 44,360,315 |
| Sep 12, 2025 | 585.04 | 587.86 | 584.10 | 586.66 | 585.98 | 0.44% | 50,745,900 |
| Sep 11, 2025 | 583.24 | 584.88 | 581.62 | 584.08 | 583.40 | 0.58% | 44,745,800 |
| Sep 10, 2025 | 583.74 | 583.77 | 578.55 | 580.70 | 580.03 | 0.03% | 49,308,000 |
| Sep 9, 2025 | 579.67 | 580.94 | 577.04 | 580.51 | 579.84 | 0.28% | 44,007,600 |
| Sep 8, 2025 | 578.37 | 580.84 | 577.77 | 578.87 | 578.20 | 0.49% | 46,371,400 |
Page 1 of 136