NasdaqGM - Delayed Quote
USD
Invesco QQQ Trust (QQQ)
718.96
+1.29
(+0.18%)
At close: September 4 at 4:00:00 PM EDT
717.54
-1.42
(-0.20%)
After hours: September 4 at 7:59:58 PM EDT
Trade QQQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
719.35
721.86
716.56
718.96
718.96
32,784,600
Sep 3, 2026
710.85
718.92
709.69
717.67
717.67
29,449,800
Sep 2, 2026
707.10
709.80
705.10
709.24
709.24
23,476,200
Sep 1, 2026
707.39
712.30
704.66
707.64
707.64
35,236,100
Aug 31, 2026
715.17
717.58
713.16
716.76
716.76
32,237,200
Aug 28, 2026
719.74
724.13
715.09
716.43
716.43
34,105,400
Aug 27, 2026
716.93
721.35
714.53
721.11
721.11
28,723,500
Aug 26, 2026
708.41
713.02
707.97
711.37
711.37
20,392,400
Aug 25, 2026
711.22
714.04
707.45
710.72
710.72
23,869,600
Aug 24, 2026
709.66
709.79
702.70
706.32
706.32
37,443,100
Aug 21, 2026
715.23
715.67
709.20
713.44
713.44
33,399,400
Aug 20, 2026
712.09
714.94
708.52
710.93
710.93
33,396,400
Aug 19, 2026
720.39
721.50
712.61
716.08
716.08
35,801,700
Aug 18, 2026
720.21
722.13
715.92
717.51
717.51
48,997,200
Aug 17, 2026
732.95
734.58
729.27
729.87
729.87
26,452,600
Aug 14, 2026
733.41
734.39
728.32
731.07
731.07
23,790,600
Aug 13, 2026
725.15
733.96
724.03
732.07
732.07
31,599,700
Aug 12, 2026
727.08
727.25
722.92
723.70
723.70
29,066,000
Aug 11, 2026
723.29
723.35
715.50
718.45
718.45
29,286,100
Aug 10, 2026
722.39
724.67
720.33
720.87
720.87
26,243,200
Aug 7, 2026
720.15
723.63
716.51
723.03
723.03
31,070,400
Aug 6, 2026
710.82
719.32
708.50
714.65
714.65
33,035,900
Aug 5, 2026
726.25
728.54
716.92
717.30
717.30
33,540,200
Aug 4, 2026
708.16
725.66
707.53
723.85
723.85
59,778,600
Aug 3, 2026
688.30
701.59
685.82
700.07
700.07
44,965,100
Jul 31, 2026
692.11
695.77
680.05
687.99
687.99
50,540,500
Jul 30, 2026
674.76
685.12
673.30
683.55
683.55
66,753,700
Jul 29, 2026
675.51
680.05
661.14
661.73
661.73
57,233,300
Jul 28, 2026
676.23
679.40
667.88
675.49
675.49
51,398,700
Jul 27, 2026
691.68
692.30
675.95
682.12
682.12
42,681,500
Jul 24, 2026
690.41
692.63
682.48
684.23
684.23
42,876,700
Jul 23, 2026
694.67
698.66
687.79
691.96
691.96
44,028,600
Jul 22, 2026
703.62
709.65
703.62
705.35
705.35
23,692,200
Jul 21, 2026
706.57
710.05
702.80
708.97
708.97
33,728,300
Jul 20, 2026
702.16
705.80
695.51
696.06
696.06
29,687,600
Jul 17, 2026
691.65
702.30
686.76
695.33
695.33
54,109,300
Jul 16, 2026
712.01
713.60
702.61
705.94
705.94
39,402,000
Jul 15, 2026
723.85
724.36
710.23
717.74
717.74
32,627,600
Jul 14, 2026
720.22
722.29
714.34
719.69
719.69
29,448,100
Jul 13, 2026
717.72
718.74
710.08
711.74
711.74
36,552,400
Jul 10, 2026
720.70
726.39
717.00
725.51
725.51
26,415,900
Jul 9, 2026
718.33
724.23
715.13
723.28
723.28
33,654,700
Jul 8, 2026
704.95
712.26
700.91
711.44
711.44
35,603,200
Jul 7, 2026
714.17
716.35
704.90
709.43
709.43
42,483,100
Jul 6, 2026
719.93
726.08
718.45
722.82
722.82
30,220,400
Jul 2, 2026
725.58
730.83
707.56
712.60
712.60
50,959,800
Jul 1, 2026
729.19
731.92
724.60
725.17
725.17
40,803,800
Jun 30, 2026
724.18
737.62
723.91
736.40
736.40
42,121,800
Jun 29, 2026
713.99
724.58
705.17
724.08
724.08
44,939,100
Jun 26, 2026
707.13
715.56
702.81
706.52
706.52
47,081,800
Jun 25, 2026
725.90
726.83
705.30
716.38
716.38
49,668,000
Jun 24, 2026
715.37
719.93
704.45
710.62
710.62
52,480,400
Jun 23, 2026
715.74
723.61
712.11
713.65
713.65
53,354,200
Jun 22, 2026
0.813
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
742.02
745.45
734.39
737.95
737.95
43,518,600
Jun 18, 2026
737.20
741.82
732.51
740.62
739.81
50,154,600
Jun 17, 2026
735.19
735.68
720.85
722.51
721.72
51,669,300
Jun 16, 2026
742.25
744.22
729.64
729.86
729.06
45,348,700
Jun 15, 2026
738.10
744.76
737.38
744.00
743.18
46,710,200
Jun 12, 2026
717.61
724.01
711.28
721.34
720.55
51,168,400
Jun 11, 2026
699.29
718.37
695.00
717.12
716.33
71,798,900
Jun 10, 2026
701.66
711.28
692.93
693.69
692.93
65,334,300
Jun 9, 2026
722.98
725.66
686.37
707.83
707.05
91,932,200
Jun 8, 2026
717.81
723.03
713.07
716.07
715.28
47,401,500
Jun 5, 2026
730.06
731.69
704.32
705.06
704.29
99,606,600
Jun 4, 2026
735.48
743.50
732.62
740.61
739.80
40,782,600
Jun 3, 2026
747.31
748.65
741.01
744.21
743.39
40,270,200
Jun 2, 2026
742.40
746.44
739.23
746.16
745.34
30,085,200
Jun 1, 2026
737.04
745.65
735.99
742.74
741.92
33,890,600
May 29, 2026
737.84
741.63
735.25
738.31
737.50
37,541,700
May 28, 2026
729.73
736.60
726.41
735.60
734.79
32,840,000
May 27, 2026
732.96
733.32
725.44
729.45
728.65
35,148,700
May 26, 2026
725.96
731.17
724.16
730.28
729.48
34,254,700
May 22, 2026
718.07
722.12
715.95
717.54
716.75
33,118,600
May 21, 2026
708.99
717.12
706.77
714.51
713.73
36,415,400
May 20, 2026
705.29
713.15
703.79
713.15
712.37
36,779,200
May 19, 2026
699.81
706.49
695.25
701.53
700.76
46,827,500
May 18, 2026
711.54
712.07
698.85
705.88
705.11
49,834,500
May 15, 2026
710.14
715.13
705.55
708.93
708.15
51,792,700
May 14, 2026
714.62
722.03
714.22
719.79
719.00
33,327,500
May 13, 2026
709.96
716.65
704.83
714.71
713.93
40,012,500
May 12, 2026
708.22
710.18
696.64
707.24
706.46
45,873,000
May 11, 2026
710.36
714.59
708.91
713.29
712.51
36,019,100
May 8, 2026
699.92
711.23
699.50
711.23
710.45
44,320,400
May 7, 2026
696.58
701.24
691.77
694.94
694.18
43,779,100
May 6, 2026
687.78
695.93
686.48
695.77
695.01
38,778,500
May 5, 2026
677.96
682.77
677.51
681.61
680.86
37,101,100
May 4, 2026
674.66
676.73
668.90
672.88
672.14
34,542,000
May 1, 2026
669.16
675.97
668.80
674.15
673.41
39,172,600
Apr 30, 2026
665.35
668.90
657.56
667.74
667.01
40,622,200
Apr 29, 2026
658.63
661.72
656.59
661.57
660.84
31,724,900
Apr 28, 2026
657.41
659.64
653.81
657.55
656.83
34,147,900
Apr 27, 2026
663.40
664.43
660.69
664.23
663.50
32,717,000
Apr 24, 2026
658.51
664.51
656.53
663.88
663.15
45,563,100
Apr 23, 2026
653.55
656.92
645.52
651.42
650.70
40,099,800
Apr 22, 2026
650.15
655.33
648.52
655.11
654.39
37,368,400
Apr 21, 2026
648.41
650.20
642.21
644.33
643.62
39,580,500
Apr 20, 2026
648.04
648.76
642.52
646.79
646.08
37,138,500
Apr 17, 2026
645.59
650.00
644.07
648.85
648.14
53,488,900
Apr 16, 2026
639.21
642.18
635.26
640.47
639.77
42,320,600
Apr 15, 2026
629.08
637.83
628.20
637.40
636.70
50,102,400
Apr 14, 2026
620.22
628.60
620.10
628.60
627.91
49,921,100
Apr 13, 2026
609.48
626.74
608.11
617.39
616.71
32,972,100
Apr 10, 2026
611.84
613.67
609.58
611.07
610.40
34,038,500
Apr 9, 2026
605.93
610.50
603.03
610.19
609.52
37,837,500
Apr 8, 2026
608.71
609.90
602.12
606.09
605.42
63,086,000
Apr 7, 2026
585.64
588.98
578.40
588.59
587.94
49,948,200
Apr 6, 2026
586.23
590.61
584.69
588.50
587.85
35,108,500
Apr 2, 2026
573.97
586.05
571.92
584.98
584.34
50,941,700
Apr 1, 2026
581.48
587.74
580.42
584.31
583.67
79,435,100
Mar 31, 2026
564.29
578.64
564.21
577.18
576.55
95,878,000
Mar 30, 2026
567.38
568.05
555.60
558.28
557.67
70,602,600
Mar 27, 2026
570.81
571.02
561.57
562.58
561.96
82,702,200
Mar 26, 2026
582.60
584.63
573.43
573.79
573.16
81,492,100
Mar 25, 2026
589.14
591.37
585.69
587.82
587.17
60,475,500
Mar 24, 2026
584.81
587.93
581.93
583.98
583.34
57,750,900
Mar 23, 2026
0.733
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
590.52
595.08
585.96
588.00
587.35
89,936,100
Mar 20, 2026
591.06
591.17
578.54
582.06
580.69
91,964,700
Mar 19, 2026
589.51
595.80
587.08
593.02
591.62
75,597,600
Mar 18, 2026
601.49
603.16
594.56
594.90
593.50
56,128,000
Mar 17, 2026
603.14
605.90
601.87
603.31
601.89
47,106,600
Mar 16, 2026
600.04
603.86
599.11
600.38
598.97
49,077,200
Mar 13, 2026
599.73
603.60
592.57
593.72
592.32
63,145,500
Mar 12, 2026
602.76
604.14
597.05
597.26
595.85
71,836,600
Mar 11, 2026
608.95
612.43
605.03
607.69
606.26
60,114,800
Mar 10, 2026
607.78
613.29
605.42
607.77
606.34
64,078,900
Mar 9, 2026
594.23
609.27
591.33
607.76
606.33
93,068,200
Mar 6, 2026
600.31
606.00
598.33
599.75
598.34
86,302,300
Mar 5, 2026
607.40
612.76
602.26
608.91
607.48
89,602,400
Mar 4, 2026
604.16
612.88
603.43
610.75
609.31
70,943,900
Mar 3, 2026
596.33
603.96
591.87
601.58
600.16
97,015,500
Mar 2, 2026
598.86
609.92
597.99
608.09
606.66
75,264,600
Feb 27, 2026
602.98
608.32
602.19
607.29
605.86
68,125,200
Feb 26, 2026
615.59
615.59
603.98
609.24
607.80
96,178,900
Feb 25, 2026
611.07
616.83
611.00
616.68
615.23
55,710,700
Feb 24, 2026
602.40
608.99
599.73
607.87
606.44
55,023,700
Feb 23, 2026
606.61
608.01
599.05
601.41
599.99
63,859,100
Feb 20, 2026
600.12
610.35
599.23
608.81
607.38
74,127,300
Feb 19, 2026
602.81
605.82
600.75
603.47
602.05
60,960,800
Feb 18, 2026
602.11
609.77
600.72
605.79
604.36
64,250,700
Feb 17, 2026
598.38
603.95
593.34
601.30
599.88
69,013,800
Feb 13, 2026
600.43
606.48
596.42
601.92
600.50
69,237,500
Feb 12, 2026
614.71
615.81
599.57
600.64
599.23
81,378,900
Feb 11, 2026
616.38
617.52
607.69
613.11
611.67
58,575,100
Feb 10, 2026
615.31
617.02
611.01
611.47
610.03
53,938,900
Feb 9, 2026
607.54
616.46
605.07
614.32
612.87
56,797,600
Feb 6, 2026
600.19
611.41
598.77
609.65
608.21
78,019,300
Feb 5, 2026
600.21
604.81
594.76
597.03
595.62
89,354,500
Feb 4, 2026
615.02
615.10
600.47
605.75
604.32
81,850,700
Feb 3, 2026
628.30
629.98
610.96
616.52
615.07
81,234,000
Feb 2, 2026
618.70
628.49
618.66
626.14
624.67
49,020,300
Jan 30, 2026
625.71
628.26
619.30
621.87
620.41
65,650,700
Jan 29, 2026
632.65
633.67
618.27
629.43
627.95
79,944,000
Jan 28, 2026
635.46
636.60
631.81
633.22
631.73
50,691,700
Jan 27, 2026
628.91
632.04
627.34
631.13
629.64
38,997,200
Jan 26, 2026
623.21
627.61
622.12
625.46
623.99
35,983,000
Jan 23, 2026
619.73
625.40
618.65
622.72
621.25
43,645,800
Jan 22, 2026
622.35
622.46
617.78
620.76
619.30
42,254,800
Jan 21, 2026
609.47
620.42
607.86
616.28
614.83
79,837,900
Jan 20, 2026
610.53
615.06
607.05
608.06
606.63
81,988,900
Jan 16, 2026
625.50
626.08
618.88
621.26
619.80
61,058,100
Jan 15, 2026
626.60
630.00
620.75
621.78
620.32
53,934,900
Jan 14, 2026
622.24
623.45
614.56
619.55
618.09
72,598,700
Jan 13, 2026
627.27
629.47
623.70
626.24
624.76
44,481,400
Jan 12, 2026
622.31
628.85
622.26
627.17
625.69
37,388,700
Jan 9, 2026
621.41
627.89
619.06
626.65
625.17
49,688,700
Jan 8, 2026
623.03
623.42
617.80
620.47
619.01
50,435,900
Jan 7, 2026
623.04
627.94
622.56
624.02
622.55
44,880,300
Jan 6, 2026
619.23
624.02
618.54
623.42
621.95
43,137,500
Jan 5, 2026
619.32
620.81
616.72
617.99
616.53
46,828,400
Jan 2, 2026
620.06
622.85
610.15
613.12
611.68
61,859,200
Dec 31, 2025
619.65
619.96
614.05
614.31
612.86
40,746,500
Dec 30, 2025
619.84
622.18
619.22
619.43
617.97
31,226,800
Dec 29, 2025
620.10
622.78
618.73
620.87
619.41
32,458,300
Dec 26, 2025
624.66
625.52
623.14
623.89
622.42
28,959,800
Dec 24, 2025
621.99
624.28
621.72
623.93
622.46
18,468,700
Dec 23, 2025
618.20
622.41
617.78
622.11
620.64
41,120,400
Dec 22, 2025
0.794
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
621.35
621.65
617.77
619.21
617.75
43,703,100
Dec 19, 2025
611.95
617.62
611.87
617.05
614.80
60,369,800
Dec 18, 2025
609.80
612.93
606.92
609.11
606.89
78,875,800
Dec 17, 2025
613.06
613.65
600.28
600.41
598.22
70,654,300
Dec 16, 2025
608.26
613.51
606.91
611.75
609.52
55,152,800
Dec 15, 2025
618.37
618.42
609.32
610.54
608.32
49,538,200
Dec 12, 2025
622.08
623.54
611.36
613.62
611.39
75,158,700
Dec 11, 2025
623.82
625.78
617.72
625.58
623.30
58,272,800
Dec 10, 2025
623.85
629.21
620.99
627.61
625.33
55,031,400
Dec 9, 2025
623.01
625.87
621.00
625.05
622.78
37,156,000
Dec 8, 2025
627.21
628.84
621.69
624.28
622.01
43,462,400
Dec 5, 2025
624.38
628.92
623.71
625.48
623.20
53,614,200
Dec 4, 2025
624.93
624.94
619.54
622.94
620.67
47,067,800
Dec 3, 2025
619.62
624.22
618.03
623.52
621.25
47,841,600
Dec 2, 2025
619.46
623.75
617.59
622.00
619.74
54,541,800
Dec 1, 2025
613.63
619.44
612.52
617.17
614.92
40,957,600
Nov 28, 2025
616.11
619.32
615.42
619.25
617.00
23,034,400
Nov 26, 2025
612.51
616.19
610.39
614.27
612.03
42,393,600
Nov 25, 2025
603.51
610.26
597.32
608.89
606.67
57,560,900
Nov 24, 2025
595.28
606.68
595.16
605.16
602.96
60,168,100
Nov 21, 2025
587.47
596.98
580.74
590.07
587.92
103,344,200
Nov 20, 2025
611.62
614.03
584.75
585.67
583.54
117,743,200
Nov 19, 2025
597.07
606.16
594.59
599.87
597.69
73,111,500
Nov 18, 2025
599.62
602.31
591.34
596.31
594.14
83,327,300
Nov 17, 2025
606.30
612.48
599.87
603.66
601.46
63,850,400
Nov 14, 2025
599.55
613.35
597.17
608.86
606.64
80,087,300
Nov 13, 2025
617.54
618.12
606.08
608.40
606.19
71,333,600
Nov 12, 2025
624.84
624.86
617.81
621.08
618.82
47,444,400
Nov 11, 2025
620.57
622.72
617.52
621.57
619.31
44,868,800
Nov 10, 2025
618.92
624.31
616.89
623.23
620.96
55,919,900
Nov 7, 2025
608.31
609.95
598.67
609.74
607.52
81,835,400
Nov 6, 2025
621.79
622.04
610.30
611.67
609.44
72,115,100
Nov 5, 2025
618.49
626.60
617.21
623.28
621.01
48,688,500
Nov 4, 2025
623.28
626.95
618.46
619.25
617.00
63,830,800
Nov 3, 2025
635.11
635.82
629.85
632.08
629.78
37,154,300
Oct 31, 2025
634.17
634.20
626.69
629.07
626.78
66,305,100
Oct 30, 2025
632.17
633.50
625.94
626.05
623.77
61,628,600
Oct 29, 2025
635.59
637.01
630.25
635.77
633.46
67,422,800
Oct 28, 2025
630.36
634.68
629.25
632.92
630.62
61,195,700
Oct 27, 2025
624.52
628.55
624.03
628.09
625.80
54,098,600
Oct 24, 2025
615.99
618.42
615.13
617.10
614.85
47,632,500
Oct 23, 2025
604.91
611.37
604.52
610.58
608.36
42,844,300
Oct 22, 2025
610.82
611.41
599.74
605.49
603.29
61,478,800
Oct 21, 2025
611.64
612.72
609.32
611.38
609.15
44,538,200
Oct 20, 2025
607.14
612.80
607.07
611.54
609.31
45,761,700
Oct 17, 2025
597.95
605.51
596.37
603.93
601.73
72,024,900
Oct 16, 2025
605.11
608.31
595.50
599.99
597.81
70,982,000
Oct 15, 2025
604.01
606.70
595.93
602.22
600.03
62,805,500
Oct 14, 2025
595.31
602.69
590.13
598.00
595.82
69,203,200
Oct 13, 2025
599.68
602.95
597.23
602.01
599.82
65,872,600
Oct 10, 2025
611.40
613.18
589.05
589.50
587.35
97,614,800
Oct 9, 2025
611.48
611.61
607.48
610.70
608.48
45,551,000
Oct 8, 2025
605.41
611.75
605.26
611.44
609.21
50,629,800
Oct 7, 2025
609.02
609.71
603.03
604.51
602.31
58,209,500
Oct 6, 2025
608.45
609.36
605.97
607.71
605.50
41,962,100
Oct 3, 2025
606.51
607.33
601.39
603.18
600.98
46,482,100
Oct 2, 2025
607.06
607.16
602.93
605.73
603.53
43,765,400
Oct 1, 2025
597.17
603.79
596.34
603.25
601.05
46,899,600
Sep 30, 2025
598.43
600.71
596.10
600.37
598.18
46,533,800
Sep 29, 2025
599.11
602.05
597.41
598.73
596.55
48,332,900
Sep 26, 2025
594.35
596.30
591.06
595.97
593.80
54,337,400
Sep 25, 2025
592.20
595.12
588.50
593.53
591.37
70,920,200
Sep 24, 2025
599.58
599.90
593.36
596.10
593.93
49,850,300
Sep 23, 2025
602.37
602.57
596.98
598.20
596.02
64,635,500
Sep 22, 2025
0.694
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
597.74
602.87
597.72
602.20
600.01
57,154,800
Sep 19, 2025
597.33
600.05
595.85
599.35
596.48
58,196,100
Sep 18, 2025
594.91
598.14
592.96
595.32
592.47
61,069,300
Sep 17, 2025
591.10
591.75
584.37
590.00
587.17
69,384,800
Sep 16, 2025
592.61
592.86
590.49
591.18
588.35
36,942,100
Sep 15, 2025
588.44
591.79
588.29
591.68
588.84
44,360,300
Sep 12, 2025
585.04
587.86
584.10
586.66
583.85
50,745,900
Sep 11, 2025
583.24
584.88
581.62
584.08
581.28
44,745,800
Sep 10, 2025
583.74
583.77
578.55
580.70
577.92
49,308,000
Sep 9, 2025
579.67
580.94
577.04
580.51
577.73
44,007,600
Sep 8, 2025
578.37
580.84
577.77
578.87
576.10
46,371,400
Sep 5, 2025
580.49
581.12
571.53
576.06
573.30
68,342,500
