(QQQ)
NASDAQ: QQQ
· Real-Time Price · USD
565.89
-3.39 (-0.60%)
At close: Aug 20, 2025, 3:59 PM
566.52
0.11%
Pre-market: Aug 21, 2025, 04:31 AM EDT
QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 568.33 | 568.45 | 558.84 | 565.90 | 565.90 | -0.59% | 76,500,757 |
| Aug 19, 2025 | 576.39 | 576.56 | 568.25 | 569.28 | 569.28 | -1.36% | 53,752,635 |
| Aug 18, 2025 | 576.44 | 577.77 | 575.24 | 577.11 | 577.11 | -0.04% | 29,831,000 |
| Aug 15, 2025 | 579.80 | 579.84 | 575.57 | 577.34 | 577.34 | -0.44% | 49,480,200 |
| Aug 14, 2025 | 578.28 | 581.88 | 577.91 | 579.89 | 579.89 | -0.08% | 45,425,043 |
| Aug 13, 2025 | 582.76 | 583.32 | 578.94 | 580.34 | 580.34 | 0.05% | 41,209,300 |
| Aug 12, 2025 | 575.16 | 580.35 | 572.49 | 580.05 | 580.05 | 1.26% | 42,271,441 |
| Aug 11, 2025 | 574.69 | 576.80 | 571.57 | 572.85 | 572.85 | -0.30% | 33,112,917 |
| Aug 8, 2025 | 570.45 | 574.77 | 570.15 | 574.55 | 574.55 | 0.93% | 35,255,500 |
| Aug 7, 2025 | 571.67 | 573.32 | 565.11 | 569.24 | 569.24 | 0.34% | 44,463,000 |
| Aug 6, 2025 | 561.11 | 567.76 | 560.63 | 567.32 | 567.32 | 1.26% | 41,823,700 |
| Aug 5, 2025 | 565.39 | 566.56 | 559.73 | 560.27 | 560.27 | -0.68% | 48,666,640 |
| Aug 4, 2025 | 559.05 | 564.32 | 558.95 | 564.10 | 564.10 | 1.85% | 47,669,800 |
| Aug 1, 2025 | 558.83 | 559.02 | 551.68 | 553.88 | 553.88 | -1.97% | 69,400,800 |
| Jul 31, 2025 | 574.54 | 574.63 | 563.87 | 565.01 | 565.01 | -0.53% | 64,613,600 |
| Jul 30, 2025 | 568.18 | 570.62 | 565.05 | 568.02 | 568.02 | 0.13% | 43,433,800 |
| Jul 29, 2025 | 570.76 | 572.11 | 566.53 | 567.26 | 567.26 | -0.15% | 45,463,317 |
| Jul 28, 2025 | 567.74 | 569.04 | 566.87 | 568.14 | 568.14 | 0.31% | 31,498,739 |
| Jul 25, 2025 | 564.93 | 567.70 | 564.27 | 566.37 | 566.37 | 0.24% | 30,630,813 |
| Jul 24, 2025 | 565.13 | 566.24 | 563.29 | 565.01 | 565.01 | 0.21% | 42,275,541 |