Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Invesco QQQ Trust (QQQ)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
299.33 +8.07    +2.77%
15:59:59 - Closed. Currency in USD ( Disclaimer )
After Hours
299.61
+0.28
+0.09%
19:59:57 - Real-time Data
Type:  ETF
Market:  United States
Issuer:  PowerShares
ISIN:  US46090E1038 
CUSIP:  46090E103
Underlying:  Nasdaq 100 TR
Asset Class:  Equity
  • Volume: 58,235,384
  • Bid/Ask: 299.61 / 299.70
  • Day's Range: 290.15 - 300.92
Invesco QQQ Trust 299.33 +8.07 +2.77%

QQQ Historical Data

 
Get free historical data for QQQ. You'll find the closing price, open, high, low, change and %change of the Invesco QQQ Trust ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
04/27/2022 - 05/27/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 26, 2022 299.33 290.36 300.92 290.26 58.24M 2.77%
May 25, 2022 291.26 285.71 293.39 285.50 65.85M 1.40%
May 24, 2022 287.24 288.13 288.86 282.25 72.73M -2.13%
May 23, 2022 293.48 289.75 293.87 287.29 60.43M 1.66%
May 20, 2022 288.68 293.13 293.80 280.21 91.76M -0.31%
May 19, 2022 289.58 289.29 294.39 287.58 79.92M -0.54%
May 18, 2022 291.14 301.54 302.25 289.85 77.53M -4.91%
May 17, 2022 306.17 304.45 306.56 300.55 61.20M 2.59%
May 16, 2022 298.44 300.15 302.26 297.13 58.36M -1.16%
May 13, 2022 301.94 295.72 303.00 294.08 81.73M 3.71%
May 12, 2022 291.15 287.45 295.75 284.94 117.35M -0.24%
May 11, 2022 291.84 298.44 304.09 290.95 138.32M -2.97%
May 10, 2022 300.76 304.51 305.76 296.57 122.47M 1.21%
May 09, 2022 297.15 303.48 309.35 295.72 113.39M -3.91%
May 06, 2022 309.25 310.95 315.09 305.11 139.57M -1.20%
May 05, 2022 313.00 325.17 325.25 309.62 154.61M -5.04%
May 04, 2022 329.60 319.31 330.29 313.89 114.79M 3.38%
May 03, 2022 318.82 318.50 321.17 315.98 76.91M 0.11%
May 02, 2022 318.48 312.83 318.72 309.64 115.51M 1.67%
Apr 29, 2022 313.25 323.52 327.11 312.66 91.98M -4.50%
Apr 28, 2022 328.01 321.85 329.89 317.52 94.55M 3.55%
Apr 27, 2022 316.76 317.00 322.72 315.00 107.33M -0.12%
Highest: 330.29 Lowest: 280.21 Difference: 50.08 Average: 303.42 Change %: -5.62
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

QQQ Comments

Write your thoughts about Invesco QQQ Trust
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Leo Mu
Leo Mu 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
165359956169850.jpg
Reversal
Reply
0 0
Report
John Lakran
John Lakran May 24, 2022 10:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Maybe this is the final Washout day. When you lose 3+% on nothing the ends has got to be near
Reply
1 3
Report
Leo Mu
Leo Mu May 24, 2022 10:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The PE of high tech  is very high. Investors sold their stocks and won't be back soon.
Reply
2 0
Report
John Lakran
John Lakran May 24, 2022 10:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You are joking right? FB 13, goog 19, aapl 22, intc 6, United Health is 26, cvx is 16 xom is 16. There are a few high PE s out there as there always will be but a good chunk are at or below norms and near value stocks prices. Investors who sold will be back when the PEs are 30% higher
Reply
0 0
Report
John Lakran
John Lakran May 24, 2022 10:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
My money is cvx profit gets cut 50% before googs does
Reply
0 0
Report
Nucch Nucch
Nucch May 18, 2022 2:12PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
love my out options up 32% so far
Reply
3 2
Report
Sami Hanish
French_Banker May 18, 2022 2:12PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sup nucch, I just picked up a few calls expiring tomorrow, hoping for a rally friday
Reply
0 1
Report
Ram Ch
Ram Ch May 16, 2022 9:27PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What do you guys think the markets from here?
Reply
0 1
Report
John Lakran
John Lakran May 11, 2022 1:52PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Complete Washout the past few weeks this will remove a generation from the https://investing community forever.
Reply
3 3
Report
Shaik Khader Basha
Shaik Khader Basha May 10, 2022 12:07PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
khaderbashashaik
Reply
0 2
Report
TheGlobe Trade
TheGlobe Trade May 05, 2022 10:43PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
the markets are designed to benefit options sellers and are designed to destroy bulls and bears alike.
Reply
2 5
Report
Ram Ch
Ram Ch May 05, 2022 9:23PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Would QQQ be bottom around 290?
Reply
3 4
Report
Puran Dadlani
Puran Dadlani May 05, 2022 9:23PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
will go lower, maybe 250...pe's are still high
Reply
3 2
Report
steven Koumi
steven Koumi May 05, 2022 3:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
real time down as of 2pm . . .anyone else
Reply
2 0
Report
TheGlobe Trade
TheGlobe Trade May 05, 2022 3:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
double bottom forming the head of the inverse Head and shoulder bottom. Target 344-364
Reply
3 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email