Get the Stockscreener App
505.30
0.79%
-4.01
After Hours:
506.00
0.70
+0.14%
Overview
News
Price History
Option Chain
Why QQQ Down?
Discussions
Forecast
Stock Split
Dividend History
Invesco Qqq Trust Series 1 Stock (QQQ) Price History
The historical daily chart and data for Invesco Qqq Trust Series 1 stock (QQQ), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $505.30.
- Invesco Qqq Trust Series 1 all-time high stock price is $515.58, occurred on November 11, 2024.
- The lowest Invesco Qqq Trust Series 1 stock price recorded was $83.28 on April 15, 2014. Since then, Invesco Qqq Trust Series 1's stock price has risen over 506.75% to $505.30 now.
- The 52-week high stock price for QQQ is $515.58, representing a 2.03% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for QQQ is $382.66, indicating a -24.27% decrease from the current share price, occurred on December 04, 2023.
- The closing price of Invesco Qqq Trust Series 1 (QQQ) stock in the beginning of 2023 was $401.78. The stock closed the year at $266.28, a loss of over -33.72% for the year.
The table below shows more information about QQQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $508.2 | $501.9 | $6.31 | 24,474,339.0 | -0.79% |
| Nov 26, 2024 | $510.1 | $507.2 | $2.91 | 26,037,056.0 | +0.54% |
| Nov 25, 2024 | $511.5 | $504.3 | $7.19 | 25,705,767.0 | +0.16% |
| Nov 22, 2024 | $506.5 | $502.8 | $3.75 | 23,276,036.0 | +0.16% |
| Nov 21, 2024 | $507.0 | $497.6 | $9.40 | 34,201,348.0 | +0.36% |
| Nov 20, 2024 | $503.5 | $496.6 | $6.93 | 28,793,811.0 | -0.06% |
| Nov 19, 2024 | $504.0 | $497.1 | $6.87 | 24,082,942.0 | +0.69% |
| Nov 18, 2024 | $502.1 | $496.7 | $5.41 | 26,938,330.0 | +0.69% |
| Nov 15, 2024 | $503.3 | $494.5 | $8.84 | 51,013,309.0 | -2.38% |
| Nov 14, 2024 | $512.8 | $507.8 | $5.02 | 28,326,982.0 | -0.69% |
| Nov 13, 2024 | $515.0 | $509.9 | $5.03 | 24,044,376.0 | -0.13% |
| Nov 12, 2024 | $514.7 | $509.8 | $4.83 | 25,406,819.0 | -0.18% |
| Nov 11, 2024 | $515.6 | $510.9 | $4.66 | 23,975,655.0 | -0.06% |
| Nov 08, 2024 | $514.9 | $512.4 | $2.51 | 22,364,783.0 | +0.12% |
| Nov 07, 2024 | $514.3 | $508.3 | $5.99 | 32,348,487.0 | +1.57% |
| Nov 06, 2024 | $506.4 | $499.6 | $6.81 | 42,007,089.0 | +2.72% |
| Nov 05, 2024 | $492.9 | $487.5 | $5.36 | 23,481,586.0 | +1.28% |
| Nov 04, 2024 | $489.4 | $484.3 | $5.13 | 22,954,491.0 | -0.29% |
| Nov 01, 2024 | $490.8 | $485.2 | $5.55 | 33,449,096.0 | +0.74% |
| Oct 31, 2024 | $492.4 | $483.8 | $8.68 | 40,656,275.0 | -2.52% |
| Oct 30, 2024 | $500.4 | $495.9 | $4.46 | 28,631,591.0 | -0.76% |
| Oct 29, 2024 | $501.4 | $493.9 | $7.50 | 27,328,368.0 | +0.96% |
Invesco Qqq Trust Series 1 Stock (QQQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Qqq Trust Series 1 stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QQQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Qqq Trust Series 1 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Qqq Trust Series 1 Stock (QQQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $515.6 | $484.3 | $31.33 | 567,356,641.0 | +4.43% |
| Oct, 2024 | $501.4 | $477.4 | $23.95 | 650,271,748.0 | -0.86% |
| Sep, 2024 | $493.7 | $448.2 | $45.51 | 687,321,415.0 | +2.48% |
| Aug, 2024 | $485.5 | $423.4 | $62.09 | 898,447,523.0 | +1.10% |
| Jul, 2024 | $503.5 | $454.1 | $49.37 | 793,530,525.0 | -1.68% |
| Jun, 2024 | $487.2 | $447.9 | $39.30 | 544,953,635.0 | +6.30% |
| May, 2024 | $460.6 | $420.6 | $39.95 | 725,434,381.0 | +6.15% |
| Apr, 2024 | $447.5 | $413.1 | $34.46 | 1,060,430,420.0 | -4.37% |
| Mar, 2024 | $449.3 | $432.7 | $16.60 | 906,139,114.0 | +1.14% |
| Feb, 2024 | $440.6 | $417.8 | $22.78 | 862,054,686.0 | +5.28% |
| Jan, 2024 | $429.9 | $395.3 | $34.51 | 960,555,639.0 | +1.82% |
Invesco Qqq Trust Series 1 Stock (QQQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $412.9 | $382.7 | $30.26 | 866,186,328.0 | +5.32% |
| Nov, 2023 | $394.1 | $351.6 | $42.52 | 968,723,081.0 | +10.82% |
| Oct, 2023 | $373.7 | $342.4 | $31.39 | 1,232,460,701.0 | -2.07% |
| Sep, 2023 | $380.8 | $351.4 | $29.47 | 959,194,399.0 | -5.22% |
| Aug, 2023 | $383.6 | $354.7 | $28.85 | 1,196,939,414.0 | -1.48% |
| Jul, 2023 | $388.0 | $363.4 | $24.57 | 971,719,338.0 | +3.86% |
| Jun, 2023 | $372.9 | $346.7 | $26.19 | 1,120,591,508.0 | +6.16% |
| May, 2023 | $353.6 | $315.1 | $38.51 | 1,110,163,524.0 | +7.88% |
| Apr, 2023 | $322.6 | $309.9 | $12.76 | 992,667,631.0 | +0.51% |
| Mar, 2023 | $321.2 | $285.2 | $35.98 | 1,544,067,638.0 | +9.32% |
| Feb, 2023 | $313.7 | $290.1 | $23.63 | 1,092,352,590.0 | -0.36% |
| Jan, 2023 | $298.3 | $260.3 | $37.92 | 961,278,815.0 | +10.64% |
Invesco Qqq Trust Series 1 Stock (QQQ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $296.9 | $259.7 | $37.14 | 1,050,015,568.0 | -9.23% |
| Nov, 2022 | $293.5 | $259.1 | $34.39 | 1,192,630,363.0 | +5.54% |
| Oct, 2022 | $284.6 | $254.3 | $30.34 | 1,354,965,966.0 | +4.00% |
| Sep, 2022 | $311.1 | $267.1 | $43.98 | 1,366,411,921.0 | -10.70% |
| Aug, 2022 | $334.4 | $298.4 | $35.98 | 1,064,451,712.0 | -5.13% |
| Jul, 2022 | $316.4 | $276.8 | $39.64 | 1,097,362,890.0 | +12.55% |
| Jun, 2022 | $314.6 | $269.3 | $45.28 | 1,307,692,762.0 | -9.08% |
| May, 2022 | $330.3 | $280.2 | $50.08 | 1,941,051,782.0 | -1.59% |
| Apr, 2022 | $369.3 | $312.6 | $56.71 | 1,499,868,485.0 | -13.60% |
| Mar, 2022 | $371.8 | $317.4 | $54.38 | 1,683,604,908.0 | +4.54% |
| Feb, 2022 | $370.1 | $318.3 | $51.84 | 1,520,980,147.0 | -4.48% |
| Jan, 2022 | $402.3 | $334.1 | $68.13 | 1,843,238,130.0 | -8.75% |
0.07%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):