Invesco QQQ Trust (NASDAQ:QQQ) Price Performance
- 1 Month
Performance - -11.28%
- 3 Month
Performance - -14.61%
- Year-To-Date
Performance - -27.44%
- 1 Year
Performance - -11.72%
Invesco QQQ Trust (NASDAQ QQQ) Stock Chart for Monday, May, 23, 2022
Charts Provided by TradingView.
Invesco QQQ Trust (NASDAQ:QQQ) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/20/2022 | $289.58 | $288.68 -0.31% | $293.80 | $280.21 | 90.24 million shs | $158.01 billion |
05/19/2022 | $291.14 | $289.58 -0.54% | $294.39 | $287.58 | 78.85 million shs | $158.28 billion |
05/18/2022 | $306.17 | $291.14 -4.91% | $302.25 | $289.85 | 77.52 million shs | $158.54 billion |
05/17/2022 | $298.44 | $306.17 +2.59% | $306.56 | $300.55 | 61.20 million shs | $166.10 billion |
05/16/2022 | $301.94 | $298.44 -1.16% | $302.26 | $297.13 | 58.35 million shs | $162.07 billion |
05/13/2022 | $291.15 | $301.94 +3.71% | $303.00 | $294.08 | 83.58 million shs | $163.97 billion |
05/12/2022 | $291.84 | $291.15 -0.24% | $295.75 | $284.94 | 117.35 million shs | $158.07 billion |
05/11/2022 | $300.76 | $291.84 -2.97% | $304.09 | $290.95 | 138.32 million shs | $160.19 billion |
05/10/2022 | $297.15 | $300.76 +1.21% | $305.76 | $296.57 | 122.47 million shs | $165.87 billion |
05/09/2022 | $309.25 | $297.15 -3.91% | $309.35 | $295.74 | 113.09 million shs | $162.07 billion |
|
05/06/2022 | $313.00 | $309.25 -1.20% | $315.09 | $305.11 | 138.50 million shs | $168.66 billion |
05/05/2022 | $329.60 | $313.00 -5.04% | $325.25 | $309.62 | 152.72 million shs | $169.54 billion |
05/04/2022 | $318.82 | $329.60 +3.38% | $330.29 | $313.89 | 115.77 million shs | $178.07 billion |
05/03/2022 | $318.48 | $318.82 +0.11% | $321.17 | $315.98 | 76.91 million shs | $171.86 billion |
05/02/2022 | $313.25 | $318.48 +1.67% | $318.72 | $309.65 | 113.37 million shs | $172.38 billion |
04/29/2022 | $328.01 | $313.25 -4.50% | $327.23 | $312.60 | 91.87 million shs | $169.55 billion |
04/28/2022 | $316.76 | $328.01 +3.55% | $329.89 | $317.52 | 99.06 million shs | $177.58 billion |
04/27/2022 | $317.14 | $316.76 -0.12% | $322.88 | $315.00 | 108.01 million shs | $170.92 billion |
04/26/2022 | $329.58 | $317.14 -3.77% | $327.66 | $316.86 | 100.71 million shs | $170.03 billion |
04/25/2022 | $325.40 | $329.58 +1.28% | $329.90 | $322.43 | 101.53 million shs | $176.90 billion |
04/22/2022 | $334.15 | $325.40 -2.62% | $335.56 | $324.96 | 82.44 million shs | $174.66 billion |
04/21/2022 | $341.21 | $334.15 -2.07% | $347.87 | $333.20 | 74.93 million shs | $179.69 billion |
04/20/2022 | $346.26 | $341.21 -1.46% | $347.56 | $339.96 | 64.34 million shs | $183.20 billion |
04/19/2022 | $338.69 | $346.26 +2.24% | $346.85 | $336.98 | 55.02 million shs | $185.98 billion |
04/18/2022 | $338.43 | $338.69 +0.08% | $341.04 | $335.79 | 58.35 million shs | $181.84 billion |
04/15/2022 | $338.43 | $338.43 | $346.97 | $338.21 | 73.52 million shs | $183.72 billion |
04/14/2022 | $346.35 | $338.43 -2.29% | $346.97 | $338.21 | 70.78 million shs | $181.70 billion |
04/13/2022 | $339.45 | $346.35 +2.03% | $347.43 | $339.06 | 59.79 million shs | $185.83 billion |
04/12/2022 | $340.89 | $339.45 -0.42% | $347.69 | $338.04 | 72.52 million shs | $184.29 billion |
04/11/2022 | $349.15 | $340.89 -2.37% | $345.73 | $340.54 | 65.83 million shs | $184.49 billion |
04/08/2022 | $354.10 | $349.15 -1.40% | $353.09 | $348.50 | 61.36 million shs | $188.96 billion |
04/07/2022 | $353.26 | $354.10 +0.24% | $356.35 | $348.69 | 63.07 million shs | $192.74 billion |
04/06/2022 | $361.10 | $353.26 -2.17% | $356.78 | $350.56 | 89.79 million shs | $191.63 billion |
04/05/2022 | $369.30 | $361.10 -2.22% | $368.54 | $359.93 | 61.23 million shs | $195.64 billion |
04/04/2022 | $361.85 | $369.30 +2.06% | $369.31 | $362.44 | 45.85 million shs | $203.19 billion |
04/01/2022 | $362.54 | $361.85 -0.19% | $363.61 | $358.59 | 53.31 million shs | $199.09 billion |
03/31/2022 | $367.09 | $362.54 -1.24% | $367.60 | $361.68 | 65.70 million shs | $197.09 billion |
03/30/2022 | $371.19 | $367.09 -1.10% | $370.98 | $365.57 | 66.93 million shs | $198.91 billion |
03/29/2022 | $364.91 | $371.19 +1.72% | $371.83 | $366.06 | 67.04 million shs | $199.63 billion |
03/28/2022 | $359.35 | $364.91 +1.55% | $365.01 | $358.08 | 56.69 million shs | $196.56 billion |
03/25/2022 | $359.65 | $359.35 -0.08% | $360.67 | $354.94 | 57.51 million shs | $193.56 billion |
03/24/2022 | $351.83 | $359.65 +2.22% | $359.70 | $351.59 | 52.32 million shs | $194.41 billion |
03/23/2022 | $356.96 | $351.83 -1.44% | $357.65 | $351.78 | 70.45 million shs | $188.97 billion |
03/22/2022 | $350.08 | $356.96 +1.97% | $357.85 | $350.20 | 62.23 million shs | $189.37 billion |
03/21/2022 | $351.49 | $350.08 -0.40% | $352.48 | $345.58 | 72.75 million shs | $187.63 billion |
03/18/2022 | $344.44 | $351.49 +2.05% | $351.79 | $341.55 | 83.05 million shs | $188.38 billion |
03/18/2022 | $344.44 | $351.49 +2.05% | $351.79 | $341.55 | 83.05 million shs | $188.38 billion |
03/17/2022 | $340.32 | $344.44 +1.21% | $344.50 | $337.04 | 66.35 million shs | $183.10 billion |
03/16/2022 | $328.15 | $340.32 +3.71% | $340.44 | $328.40 | 103.06 million shs | $181.68 billion |
03/15/2022 | $318.17 | $328.15 +3.14% | $328.95 | $319.24 | 76.33 million shs | $174.92 billion |
03/14/2022 | $324.40 | $318.17 -1.92% | $326.59 | $317.45 | 79.44 million shs | $169.31 billion |
03/11/2022 | $331.27 | $324.40 -2.07% | $334.64 | $323.90 | 65.36 million shs | $172.63 billion |
03/10/2022 | $334.99 | $331.27 -1.11% | $332.51 | $326.71 | 69.11 million shs | $176.98 billion |
03/09/2022 | $323.35 | $334.99 +3.60% | $336.38 | $329.09 | 62.55 million shs | $179.42 billion |
03/08/2022 | $324.86 | $323.35 -0.46% | $333.21 | $319.94 | 114.36 million shs | $172.59 billion |
03/07/2022 | $337.30 | $324.86 -3.69% | $338.48 | $324.65 | 88.83 million shs | $171.31 billion |
03/04/2022 | $342.26 | $337.30 -1.45% | $341.31 | $334.92 | 76.33 million shs | $177.88 billion |
03/03/2022 | $347.22 | $342.26 -1.43% | $350.03 | $340.35 | 69.82 million shs | $180.35 billion |
03/02/2022 | $341.49 | $347.22 +1.68% | $348.59 | $340.24 | 70.48 million shs | $182.60 billion |
03/01/2022 | $346.80 | $341.49 -1.53% | $348.08 | $339.00 | 67.18 million shs | $179.04 billion |
02/28/2022 | $345.77 | $346.80 +0.30% | $348.54 | $341.32 | 76.36 million shs | $184.74 billion |
02/25/2022 | $340.49 | $345.77 +1.55% | $345.98 | $337.39 | 78.78 million shs | $184.19 billion |
02/24/2022 | $329.42 | $340.49 +3.36% | $341.04 | $318.43 | 129.99 million shs | $179.18 billion |
02/23/2022 | $338.08 | $329.42 -2.56% | $342.18 | $329.10 | 83.86 million shs | $175.15 billion |
02/22/2022 | $341.51 | $338.08 -1.00% | $344.04 | $334.35 | 85.61 million shs | $176.58 billion |