Invesco QQQ Trust (QQQ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 720.15 | 723.63 | 716.51 | 723.03 | +1.17% | 31,024,100 |
| 2026-08-06 | 710.82 | 719.32 | 708.50 | 714.65 | -0.37% | 33,035,900 |
| 2026-08-05 | 726.25 | 728.54 | 716.92 | 717.30 | -0.90% | 33,540,200 |
| 2026-08-04 | 708.16 | 725.66 | 707.53 | 723.85 | +3.40% | 59,778,600 |
| 2026-08-03 | 688.30 | 701.59 | 685.82 | 700.07 | +1.76% | 44,965,100 |
| 2026-07-31 | 692.11 | 695.77 | 680.05 | 687.99 | +0.65% | 50,540,500 |
| 2026-07-30 | 674.76 | 685.12 | 673.30 | 683.55 | +3.30% | 66,753,700 |
| 2026-07-29 | 675.51 | 680.05 | 661.14 | 661.73 | -2.04% | 57,233,300 |
| 2026-07-28 | 676.23 | 679.40 | 667.88 | 675.49 | -0.97% | 51,398,700 |
| 2026-07-27 | 691.68 | 692.30 | 675.95 | 682.12 | -0.31% | 42,681,500 |
| 2026-07-24 | 690.41 | 692.63 | 682.48 | 684.23 | -1.12% | 42,876,700 |
| 2026-07-23 | 694.67 | 698.66 | 687.79 | 691.96 | -1.90% | 44,028,600 |
| 2026-07-22 | 703.62 | 709.65 | 703.62 | 705.35 | -0.51% | 23,692,200 |
| 2026-07-21 | 706.57 | 710.05 | 702.80 | 708.97 | +1.85% | 33,728,300 |
| 2026-07-20 | 702.16 | 705.80 | 695.51 | 696.06 | +0.10% | 29,687,600 |
| 2026-07-17 | 691.65 | 702.30 | 686.76 | 695.33 | -1.50% | 54,109,300 |
| 2026-07-16 | 712.01 | 713.60 | 702.61 | 705.94 | -1.64% | 39,402,000 |
| 2026-07-15 | 723.85 | 724.36 | 710.23 | 717.74 | -0.27% | 32,627,600 |
| 2026-07-14 | 720.22 | 722.29 | 714.34 | 719.69 | +1.12% | 29,448,100 |
| 2026-07-13 | 717.72 | 718.74 | 710.08 | 711.74 | -1.90% | 36,552,400 |
| 2026-07-10 | 720.70 | 726.39 | 717.00 | 725.51 | +0.31% | 26,415,900 |
| 2026-07-09 | 718.33 | 724.23 | 715.13 | 723.28 | +1.66% | 33,654,700 |
| 2026-07-08 | 704.95 | 712.26 | 700.91 | 711.44 | +0.28% | 35,603,200 |
| 2026-07-07 | 714.17 | 716.35 | 704.90 | 709.43 | -1.85% | 42,483,100 |
| 2026-07-06 | 719.93 | 726.08 | 718.45 | 722.82 | +1.43% | 30,220,400 |
| 2026-07-02 | 725.58 | 730.83 | 707.56 | 712.60 | -1.73% | 50,959,800 |
| 2026-07-01 | 729.19 | 731.92 | 724.60 | 725.17 | -1.52% | 40,803,800 |
| 2026-06-30 | 724.18 | 737.62 | 723.91 | 736.40 | +1.70% | 42,121,800 |
| 2026-06-29 | 713.99 | 724.58 | 705.17 | 724.08 | +2.49% | 44,939,100 |
| 2026-06-26 | 707.13 | 715.56 | 702.81 | 706.52 | -1.38% | 47,081,800 |
| 2026-06-25 | 725.90 | 726.83 | 705.30 | 716.38 | +0.81% | 49,668,000 |
| 2026-06-24 | 715.37 | 719.93 | 704.45 | 710.62 | -0.42% | 52,480,400 |
| 2026-06-23 | 715.74 | 723.61 | 712.11 | 713.65 | -3.29% | 53,354,200 |
| 2026-06-22 | 742.02 | 745.45 | 734.39 | 737.95 | -0.36% | 43,518,600 |
| 2026-06-18 | 737.20 | 741.82 | 732.51 | 740.62 | +2.51% | 50,154,602 |
| 2026-06-17 | 735.19 | 735.68 | 720.85 | 722.51 | -1.01% | 51,669,320 |
| 2026-06-16 | 742.25 | 744.22 | 729.64 | 729.86 | -1.90% | 45,348,680 |
| 2026-06-15 | 738.10 | 744.76 | 737.38 | 744.00 | +3.14% | 46,710,219 |
| 2026-06-12 | 717.61 | 724.01 | 711.28 | 721.34 | +0.59% | 51,236,020 |
| 2026-06-11 | 699.29 | 718.37 | 695.00 | 717.12 | +3.38% | 71,798,900 |
| 2026-06-10 | 701.66 | 711.28 | 692.93 | 693.69 | -2.00% | 65,334,300 |
| 2026-06-09 | 722.98 | 725.66 | 686.37 | 707.83 | -1.15% | 91,932,200 |
| 2026-06-08 | 717.81 | 723.03 | 713.07 | 716.07 | +1.56% | 47,401,500 |
| 2026-06-05 | 730.06 | 731.69 | 704.32 | 705.06 | -4.80% | 99,606,600 |
| 2026-06-04 | 735.48 | 743.50 | 732.62 | 740.61 | -0.48% | 40,782,600 |
| 2026-06-03 | 747.31 | 748.65 | 741.01 | 744.21 | -0.26% | 40,270,200 |
| 2026-06-02 | 742.40 | 746.44 | 739.23 | 746.16 | +0.46% | 30,085,200 |
| 2026-06-01 | 737.04 | 745.65 | 735.99 | 742.74 | +0.60% | 33,890,600 |
| 2026-05-29 | 737.84 | 741.63 | 735.25 | 738.31 | +0.37% | 37,541,700 |
| 2026-05-28 | 729.73 | 736.60 | 726.41 | 735.60 | +0.84% | 32,840,000 |
| 2026-05-27 | 732.96 | 733.32 | 725.44 | 729.45 | -0.11% | 35,148,700 |
| 2026-05-26 | 725.96 | 731.17 | 724.16 | 730.28 | +1.78% | 34,254,700 |
| 2026-05-22 | 718.07 | 722.12 | 715.95 | 717.54 | +0.42% | 33,118,600 |
| 2026-05-21 | 708.99 | 717.12 | 706.77 | 714.51 | +0.19% | 36,415,400 |
| 2026-05-20 | 705.29 | 713.15 | 703.79 | 713.15 | +1.66% | 36,779,200 |
| 2026-05-19 | 699.81 | 706.49 | 695.25 | 701.53 | -0.62% | 46,827,500 |
| 2026-05-18 | 711.54 | 712.07 | 698.85 | 705.88 | -0.43% | 49,834,500 |
| 2026-05-15 | 710.14 | 715.13 | 705.55 | 708.93 | -1.51% | 51,792,700 |
| 2026-05-14 | 714.62 | 722.03 | 714.22 | 719.79 | +0.71% | 33,327,500 |
| 2026-05-13 | 709.96 | 716.65 | 704.83 | 714.71 | +1.06% | 40,012,500 |
| 2026-05-12 | 708.22 | 710.18 | 696.64 | 707.24 | -0.85% | 45,873,000 |
| 2026-05-11 | 710.36 | 714.59 | 708.91 | 713.29 | +0.29% | 36,019,100 |
| 2026-05-08 | 699.92 | 711.23 | 699.50 | 711.23 | +2.34% | 44,320,400 |
| 2026-05-07 | 696.58 | 701.24 | 691.77 | 694.94 | -0.12% | 43,779,100 |
| 2026-05-06 | 687.78 | 695.93 | 686.48 | 695.77 | +2.08% | 38,778,500 |
| 2026-05-05 | 677.96 | 682.77 | 677.51 | 681.61 | +1.30% | 37,101,100 |
| 2026-05-04 | 674.66 | 676.73 | 668.90 | 672.88 | -0.19% | 34,542,000 |
| 2026-05-01 | 669.16 | 675.97 | 668.80 | 674.15 | +0.96% | 39,172,600 |
| 2026-04-30 | 665.35 | 668.90 | 657.56 | 667.74 | +0.93% | 40,622,200 |
| 2026-04-29 | 658.63 | 661.72 | 656.59 | 661.57 | +0.61% | 31,724,900 |
| 2026-04-28 | 657.41 | 659.64 | 653.81 | 657.55 | -1.01% | 34,147,900 |
| 2026-04-27 | 663.40 | 664.43 | 660.69 | 664.23 | +0.05% | 32,717,000 |
| 2026-04-24 | 658.51 | 664.51 | 656.53 | 663.88 | +1.91% | 45,563,100 |
| 2026-04-23 | 653.55 | 656.92 | 645.52 | 651.42 | -0.56% | 40,099,800 |
| 2026-04-22 | 650.15 | 655.33 | 648.52 | 655.11 | +1.67% | 37,368,400 |
| 2026-04-21 | 648.41 | 650.20 | 642.21 | 644.33 | -0.38% | 39,580,500 |
| 2026-04-20 | 648.04 | 648.76 | 642.52 | 646.79 | -0.32% | 37,138,500 |
| 2026-04-17 | 645.59 | 650.00 | 644.07 | 648.85 | +1.31% | 53,488,900 |
| 2026-04-16 | 639.21 | 642.18 | 635.26 | 640.47 | +0.48% | 42,320,600 |
| 2026-04-15 | 629.08 | 637.83 | 628.20 | 637.40 | +1.40% | 50,102,400 |
| 2026-04-14 | 620.22 | 628.60 | 620.10 | 628.60 | +1.82% | 49,921,100 |
| 2026-04-13 | 609.48 | 626.74 | 608.11 | 617.39 | +1.03% | 32,972,100 |
| 2026-04-10 | 611.84 | 613.67 | 609.58 | 611.07 | +0.14% | 34,038,500 |
| 2026-04-09 | 605.93 | 610.50 | 603.03 | 610.19 | +0.68% | 37,837,500 |
| 2026-04-08 | 608.71 | 609.90 | 602.12 | 606.09 | +2.97% | 63,086,000 |
| 2026-04-07 | 585.64 | 588.98 | 578.40 | 588.59 | +0.02% | 49,948,200 |
| 2026-04-06 | 586.23 | 590.61 | 584.69 | 588.50 | +0.60% | 35,108,500 |
| 2026-04-02 | 573.97 | 586.05 | 571.92 | 584.98 | +0.11% | 50,941,700 |
| 2026-04-01 | 581.48 | 587.74 | 580.42 | 584.31 | +1.24% | 79,435,100 |
| 2026-03-31 | 564.29 | 578.64 | 564.21 | 577.18 | +3.39% | 95,878,000 |
| 2026-03-30 | 567.38 | 568.05 | 555.60 | 558.28 | -0.76% | 70,602,600 |
| 2026-03-27 | 570.81 | 571.02 | 561.57 | 562.58 | -1.95% | 82,702,200 |
| 2026-03-26 | 582.60 | 584.63 | 573.43 | 573.79 | -2.39% | 81,492,100 |
| 2026-03-25 | 589.14 | 591.37 | 585.69 | 587.82 | +0.66% | 60,475,500 |
| 2026-03-24 | 584.81 | 587.93 | 581.93 | 583.98 | -0.68% | 57,750,900 |
| 2026-03-23 | 590.52 | 595.08 | 585.96 | 588.00 | +1.02% | 89,936,100 |
| 2026-03-20 | 591.06 | 591.17 | 578.54 | 582.06 | -1.85% | 91,964,680 |
| 2026-03-19 | 589.51 | 595.80 | 587.08 | 593.02 | -0.32% | 75,597,586 |
| 2026-03-18 | 601.49 | 603.16 | 594.56 | 594.90 | -1.39% | 56,127,961 |
| 2026-03-17 | 603.14 | 605.90 | 601.87 | 603.31 | +0.49% | 47,106,609 |
| 2026-03-16 | 600.04 | 603.86 | 599.11 | 600.38 | +1.12% | 49,077,160 |
| 2026-03-13 | 599.73 | 603.60 | 592.57 | 593.72 | -0.59% | 63,145,488 |
| 2026-03-12 | 602.76 | 604.14 | 597.05 | 597.26 | -1.72% | 71,836,633 |
| 2026-03-11 | 608.95 | 612.43 | 605.03 | 607.69 | -0.01% | 60,114,801 |
| 2026-03-10 | 607.78 | 613.29 | 605.42 | 607.77 | +0.00% | 64,078,871 |
| 2026-03-09 | 594.23 | 609.27 | 591.33 | 607.76 | +1.34% | 93,068,172 |
| 2026-03-06 | 600.31 | 606.00 | 598.33 | 599.75 | -1.50% | 86,302,312 |
| 2026-03-05 | 607.40 | 612.76 | 602.26 | 608.91 | -0.30% | 89,602,406 |
| 2026-03-04 | 604.16 | 612.88 | 603.43 | 610.75 | +1.52% | 70,943,891 |
| 2026-03-03 | 596.33 | 603.96 | 591.87 | 601.58 | -1.07% | 97,015,531 |
| 2026-03-02 | 598.86 | 609.92 | 597.99 | 608.09 | +0.13% | 75,264,641 |
| 2026-02-27 | 602.98 | 608.32 | 602.19 | 607.29 | -0.32% | 68,125,203 |
| 2026-02-26 | 615.59 | 615.59 | 603.98 | 609.24 | -1.21% | 96,178,875 |
| 2026-02-25 | 611.07 | 616.83 | 611.00 | 616.68 | +1.45% | 55,710,648 |
| 2026-02-24 | 602.40 | 608.99 | 599.73 | 607.87 | +1.07% | 55,023,727 |
| 2026-02-23 | 606.61 | 608.01 | 599.05 | 601.41 | -1.22% | 63,859,113 |
| 2026-02-20 | 600.12 | 610.35 | 599.23 | 608.81 | +0.88% | 74,127,320 |
| 2026-02-19 | 602.81 | 605.82 | 600.75 | 603.47 | -0.38% | 60,960,840 |
| 2026-02-18 | 602.11 | 609.77 | 600.72 | 605.79 | +0.75% | 64,250,672 |
| 2026-02-17 | 598.38 | 603.95 | 593.34 | 601.30 | -0.10% | 69,013,758 |
| 2026-02-13 | 600.43 | 606.48 | 596.42 | 601.92 | +0.21% | 69,237,555 |
| 2026-02-12 | 614.71 | 615.81 | 599.57 | 600.64 | -2.03% | 81,378,898 |
| 2026-02-11 | 616.38 | 617.52 | 607.69 | 613.11 | +0.27% | 58,575,102 |
| 2026-02-10 | 615.30 | 617.02 | 611.01 | 611.47 | -0.46% | 53,938,859 |
| 2026-02-09 | 607.54 | 616.46 | 605.07 | 614.32 | +0.77% | 56,797,559 |
| 2026-02-06 | 600.19 | 611.41 | 598.77 | 609.65 | +2.11% | 78,019,344 |
| 2026-02-05 | 600.21 | 604.81 | 594.76 | 597.03 | -1.44% | 89,354,484 |
| 2026-02-04 | 615.02 | 615.10 | 600.47 | 605.75 | -1.75% | 81,850,750 |
| 2026-02-03 | 628.30 | 629.98 | 610.96 | 616.52 | -1.54% | 81,233,969 |
| 2026-02-02 | 618.70 | 628.49 | 618.66 | 626.14 | +0.69% | 49,020,289 |
| 2026-01-30 | 625.71 | 628.26 | 619.30 | 621.87 | -1.20% | 65,650,711 |
| 2026-01-29 | 632.65 | 633.67 | 618.27 | 629.43 | -0.60% | 79,944,047 |
| 2026-01-28 | 635.46 | 636.60 | 631.81 | 633.22 | +0.33% | 50,691,688 |
| 2026-01-27 | 628.91 | 632.04 | 627.34 | 631.13 | +0.91% | 38,997,207 |
| 2026-01-26 | 623.21 | 627.61 | 622.12 | 625.46 | +0.44% | 35,983,008 |
| 2026-01-23 | 619.73 | 625.40 | 618.65 | 622.72 | +0.32% | 43,645,832 |
| 2026-01-22 | 622.35 | 622.46 | 617.78 | 620.76 | +0.73% | 42,254,762 |
| 2026-01-21 | 609.47 | 620.42 | 607.86 | 616.28 | +1.35% | 79,837,883 |
| 2026-01-20 | 610.53 | 615.05 | 607.05 | 608.06 | -2.12% | 81,988,898 |
| 2026-01-16 | 625.50 | 626.08 | 618.88 | 621.26 | -0.08% | 61,058,090 |
| 2026-01-15 | 626.60 | 630.00 | 620.75 | 621.78 | +0.36% | 53,934,887 |
| 2026-01-14 | 622.24 | 623.45 | 614.56 | 619.55 | -1.07% | 72,598,703 |
| 2026-01-13 | 627.27 | 629.47 | 623.70 | 626.24 | -0.15% | 44,481,379 |
| 2026-01-12 | 622.31 | 628.85 | 622.26 | 627.17 | +0.08% | 37,388,648 |
| 2026-01-09 | 621.41 | 627.89 | 619.06 | 626.65 | +1.00% | 49,688,727 |
| 2026-01-08 | 623.03 | 623.42 | 617.80 | 620.47 | -0.57% | 50,435,941 |
| 2026-01-07 | 623.04 | 627.94 | 622.56 | 624.02 | +0.10% | 44,880,340 |
| 2026-01-06 | 619.23 | 624.02 | 618.54 | 623.42 | +0.88% | 43,137,520 |
| 2026-01-05 | 619.32 | 620.81 | 616.72 | 617.99 | +0.79% | 46,828,359 |
| 2026-01-02 | 620.06 | 622.85 | 610.15 | 613.12 | -0.19% | 61,859,160 |
| 2025-12-31 | 619.65 | 619.96 | 614.05 | 614.31 | -0.83% | 40,746,527 |
| 2025-12-30 | 619.84 | 622.18 | 619.22 | 619.43 | -0.23% | 31,226,750 |
| 2025-12-29 | 620.10 | 622.78 | 618.73 | 620.87 | -0.48% | 32,458,311 |
| 2025-12-26 | 624.66 | 625.51 | 623.14 | 623.89 | -0.01% | 28,959,779 |
| 2025-12-24 | 621.99 | 624.28 | 621.72 | 623.93 | +0.29% | 18,468,711 |
| 2025-12-23 | 618.20 | 622.41 | 617.78 | 622.11 | +0.47% | 41,120,449 |
| 2025-12-22 | 621.35 | 621.65 | 617.77 | 619.21 | +0.35% | 43,703,102 |
| 2025-12-19 | 611.95 | 617.62 | 611.87 | 617.05 | +1.30% | 60,369,832 |
| 2025-12-18 | 609.80 | 612.93 | 606.92 | 609.11 | +1.45% | 78,875,820 |
| 2025-12-17 | 613.06 | 613.65 | 600.28 | 600.41 | -1.85% | 70,654,328 |
| 2025-12-16 | 608.26 | 613.51 | 606.91 | 611.75 | +0.20% | 55,152,820 |
| 2025-12-15 | 618.37 | 618.42 | 609.32 | 610.54 | -0.50% | 49,538,199 |
| 2025-12-12 | 622.08 | 623.54 | 611.36 | 613.62 | -1.91% | 75,158,727 |
| 2025-12-11 | 623.82 | 625.78 | 617.72 | 625.58 | -0.32% | 58,272,840 |
| 2025-12-10 | 623.85 | 629.21 | 620.99 | 627.61 | +0.41% | 55,031,379 |
| 2025-12-09 | 623.01 | 625.87 | 621.00 | 625.05 | +0.12% | 37,156,000 |
| 2025-12-08 | 627.21 | 628.84 | 621.69 | 624.28 | -0.19% | 43,462,406 |
| 2025-12-05 | 624.38 | 628.92 | 623.71 | 625.48 | +0.41% | 53,614,168 |
| 2025-12-04 | 624.93 | 624.94 | 619.54 | 622.94 | -0.09% | 47,067,754 |
| 2025-12-03 | 619.62 | 624.22 | 618.03 | 623.52 | +0.24% | 47,841,633 |
| 2025-12-02 | 619.46 | 623.75 | 617.59 | 622.00 | +0.78% | 54,541,832 |
| 2025-12-01 | 613.63 | 619.44 | 612.52 | 617.17 | -0.34% | 40,390,800 |
| 2025-11-28 | 616.11 | 619.32 | 615.42 | 619.25 | +0.81% | 23,019,700 |
| 2025-11-26 | 612.51 | 616.19 | 610.39 | 614.27 | +0.88% | 42,393,602 |
| 2025-11-25 | 603.51 | 610.26 | 597.32 | 608.89 | +0.62% | 57,560,871 |
| 2025-11-24 | 595.28 | 606.68 | 595.16 | 605.16 | +2.56% | 60,168,152 |
| 2025-11-21 | 587.47 | 596.98 | 580.74 | 590.07 | +0.75% | 103,344,203 |
| 2025-11-20 | 611.62 | 614.03 | 584.75 | 585.67 | -2.37% | 117,743,203 |
| 2025-11-19 | 597.07 | 606.16 | 594.59 | 599.87 | +0.60% | 73,111,484 |
| 2025-11-18 | 599.62 | 602.31 | 591.34 | 596.31 | -1.22% | 83,327,281 |
| 2025-11-17 | 606.30 | 612.48 | 599.87 | 603.66 | -0.85% | 63,850,367 |
| 2025-11-14 | 599.55 | 613.35 | 597.17 | 608.86 | +0.08% | 80,087,289 |
| 2025-11-13 | 617.54 | 618.12 | 606.08 | 608.40 | -2.04% | 71,333,633 |
| 2025-11-12 | 624.84 | 624.86 | 617.81 | 621.08 | -0.08% | 47,444,379 |
| 2025-11-11 | 620.57 | 622.72 | 617.52 | 621.57 | -0.27% | 44,868,840 |
| 2025-11-10 | 618.92 | 624.31 | 616.89 | 623.23 | +2.21% | 55,919,930 |
| 2025-11-07 | 608.31 | 609.95 | 598.67 | 609.74 | -0.32% | 81,835,391 |
| 2025-11-06 | 621.79 | 622.04 | 610.30 | 611.67 | -1.86% | 72,115,125 |
| 2025-11-05 | 618.49 | 626.60 | 617.21 | 623.28 | +0.65% | 48,688,480 |
| 2025-11-04 | 623.28 | 626.95 | 618.46 | 619.25 | -2.03% | 63,830,770 |
| 2025-11-03 | 635.11 | 635.82 | 629.85 | 632.08 | +0.48% | 37,154,312 |
| 2025-10-31 | 634.17 | 634.20 | 626.69 | 629.07 | +0.48% | 66,305,148 |
| 2025-10-30 | 632.17 | 633.50 | 625.94 | 626.05 | -1.53% | 61,628,621 |
| 2025-10-29 | 635.59 | 637.01 | 630.25 | 635.77 | +0.45% | 67,422,805 |
| 2025-10-28 | 630.36 | 634.68 | 629.25 | 632.92 | +0.77% | 61,195,727 |
| 2025-10-27 | 624.52 | 628.55 | 624.03 | 628.09 | +1.78% | 54,098,609 |
| 2025-10-24 | 615.99 | 618.42 | 615.13 | 617.10 | +1.07% | 47,632,473 |
| 2025-10-23 | 604.91 | 611.37 | 604.52 | 610.58 | +0.84% | 42,844,301 |
| 2025-10-22 | 610.82 | 611.41 | 599.74 | 605.49 | -0.96% | 61,478,801 |
| 2025-10-21 | 611.64 | 612.72 | 609.32 | 611.38 | -0.03% | 44,538,160 |
| 2025-10-20 | 607.14 | 612.80 | 607.07 | 611.54 | +1.26% | 45,761,699 |
| 2025-10-17 | 597.95 | 605.51 | 596.37 | 603.93 | +0.66% | 72,024,875 |
| 2025-10-16 | 605.11 | 608.31 | 595.50 | 599.99 | -0.37% | 70,981,961 |
| 2025-10-15 | 604.01 | 606.70 | 595.93 | 602.22 | +0.71% | 62,805,461 |
| 2025-10-14 | 595.31 | 602.69 | 590.13 | 598.00 | -0.67% | 69,203,195 |
| 2025-10-13 | 599.68 | 602.95 | 597.23 | 602.01 | +2.12% | 65,872,578 |
| 2025-10-10 | 611.40 | 613.18 | 589.05 | 589.50 | -3.47% | 97,614,781 |
| 2025-10-09 | 611.48 | 611.61 | 607.48 | 610.70 | -0.12% | 45,550,961 |
| 2025-10-08 | 605.41 | 611.75 | 605.26 | 611.44 | +1.15% | 50,629,754 |
| 2025-10-07 | 609.02 | 609.71 | 603.03 | 604.51 | -0.53% | 58,209,461 |
| 2025-10-06 | 608.45 | 609.36 | 605.97 | 607.71 | +0.75% | 41,962,121 |
| 2025-10-03 | 606.51 | 607.33 | 601.38 | 603.18 | -0.42% | 46,482,102 |
| 2025-10-02 | 607.06 | 607.16 | 602.93 | 605.73 | +0.41% | 43,765,406 |
| 2025-10-01 | 597.17 | 603.79 | 596.34 | 603.25 | +0.48% | 46,899,609 |
| 2025-09-30 | 598.43 | 600.71 | 596.10 | 600.37 | +0.27% | 46,533,809 |
| 2025-09-29 | 599.11 | 602.05 | 597.41 | 598.73 | +0.46% | 48,332,930 |
| 2025-09-26 | 594.35 | 596.30 | 591.06 | 595.97 | +0.41% | 54,337,422 |
| 2025-09-25 | 592.20 | 595.12 | 588.50 | 593.53 | -0.43% | 70,920,211 |
| 2025-09-24 | 599.58 | 599.90 | 593.36 | 596.10 | -0.35% | 49,850,301 |
| 2025-09-23 | 602.37 | 602.57 | 596.98 | 598.20 | -0.66% | 64,635,488 |
| 2025-09-22 | 597.74 | 602.87 | 597.72 | 602.20 | +0.48% | 57,154,770 |
| 2025-09-19 | 597.33 | 600.05 | 595.85 | 599.35 | +0.68% | 58,196,113 |
| 2025-09-18 | 594.91 | 598.14 | 592.96 | 595.32 | +0.90% | 61,069,289 |
| 2025-09-17 | 591.10 | 591.75 | 584.37 | 590.00 | -0.20% | 69,384,812 |
| 2025-09-16 | 592.61 | 592.86 | 590.49 | 591.18 | -0.08% | 36,942,129 |
| 2025-09-15 | 588.44 | 591.79 | 588.29 | 591.68 | +0.86% | 44,360,320 |
| 2025-09-12 | 585.04 | 587.86 | 584.10 | 586.66 | +0.44% | 50,745,887 |
| 2025-09-11 | 583.24 | 584.88 | 581.62 | 584.08 | +0.58% | 44,745,770 |
| 2025-09-10 | 583.74 | 583.77 | 578.55 | 580.70 | +0.03% | 49,307,961 |
| 2025-09-09 | 579.67 | 580.94 | 577.04 | 580.51 | +0.28% | 44,007,594 |
| 2025-09-08 | 578.37 | 580.84 | 577.77 | 578.87 | +0.49% | 46,371,352 |
| 2025-09-05 | 580.49 | 581.12 | 571.53 | 576.06 | +0.14% | 68,342,531 |
| 2025-09-04 | 570.74 | 575.60 | 569.02 | 575.23 | +0.91% | 47,526,281 |
| 2025-09-03 | 569.23 | 571.70 | 566.73 | 570.07 | +0.79% | 54,230,207 |
| 2025-09-02 | 561.31 | 565.97 | 559.53 | 565.62 | -0.84% | 65,876,766 |
| 2025-08-29 | 574.65 | 575.03 | 568.54 | 570.40 | -1.16% | 56,030,406 |
| 2025-08-28 | 574.11 | 578.00 | 572.46 | 577.08 | +0.63% | 46,787,859 |
| 2025-08-27 | 571.59 | 574.40 | 570.37 | 573.49 | +0.15% | 36,927,141 |
| 2025-08-26 | 569.83 | 572.92 | 568.80 | 572.61 | +0.40% | 34,103,008 |
| 2025-08-25 | 570.40 | 573.29 | 569.16 | 570.32 | -0.29% | 34,044,754 |
| 2025-08-22 | 564.67 | 573.99 | 563.27 | 571.97 | +1.54% | 51,502,129 |
| 2025-08-21 | 564.35 | 566.49 | 560.98 | 563.28 | -0.46% | 46,436,898 |
| 2025-08-20 | 568.33 | 568.45 | 558.84 | 565.90 | -0.59% | 76,781,086 |
| 2025-08-19 | 576.39 | 576.56 | 568.25 | 569.28 | -1.36% | 53,752,641 |
| 2025-08-18 | 576.44 | 577.76 | 575.24 | 577.11 | -0.04% | 29,830,961 |
| 2025-08-15 | 579.80 | 579.84 | 575.57 | 577.34 | -0.44% | 49,480,160 |
| 2025-08-14 | 578.28 | 581.88 | 577.91 | 579.89 | -0.08% | 45,425,039 |
| 2025-08-13 | 582.76 | 583.32 | 578.94 | 580.34 | +0.05% | 41,209,289 |
| 2025-08-12 | 575.16 | 580.35 | 572.49 | 580.05 | +1.26% | 42,271,441 |
| 2025-08-11 | 574.69 | 576.80 | 571.57 | 572.85 | -0.30% | 33,112,922 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.06%). Worst month: Dec (-1.39%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invesco QQQ Trust's (QQQ) latest close?
723.03 on 2026-08-07, from the Closelook data lake's daily price record.
What is QQQ's 52-week high and low?
748.65 high and 555.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Invesco QQQ Trust's strongest and weakest month historically?
Historically, QQQ's strongest calendar month has been May (average +8.06%) and its weakest Dec (average -1.39%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.