Cryptocurrency
USD
Invesco QQQ Trust Tokenized bStocks USD Price (QQQB-USD)
695.61
+0.52
(+0.08%)
As of 8:00:01 AM UTC. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
696.71 | 697.44 | 695.25 | 695.61 | 695.61 | 21,055,064 |
|
Nov 1, 2026
|
692.77 | 697.44 | 692.72 | 696.67 | 696.67 | 9,059,401 |
|
Oct 31, 2026
|
692.29 | 694.87 | 692.28 | 692.77 | 692.77 | 7,651,296 |
|
Oct 30, 2026
|
703.36 | 704.12 | 684.08 | 692.29 | 692.29 | 41,623,370 |
|
Oct 29, 2026
|
717.82 | 719.76 | 701.97 | 703.36 | 703.36 | 34,164,782 |
|
Oct 28, 2026
|
722.03 | 727.77 | 716.64 | 717.82 | 717.82 | 27,300,259 |
|
Oct 27, 2026
|
713.82 | 722.38 | 708.40 | 722.03 | 722.03 | 23,463,775 |
|
Oct 26, 2026
|
704.66 | 714.75 | 702.48 | 713.82 | 713.82 | 18,444,865 |
|
Oct 25, 2026
|
704.29 | 709.19 | 702.69 | 704.66 | 704.66 | 9,117,626 |
|
Oct 24, 2026
|
704.70 | 705.78 | 700.60 | 704.29 | 704.29 | 10,716,118 |
|
Oct 23, 2026
|
702.88 | 708.66 | 701.71 | 704.70 | 704.70 | 18,290,629 |
|
Oct 22, 2026
|
719.37 | 721.35 | 702.23 | 702.88 | 702.88 | 19,290,811 |
|
Oct 21, 2026
|
722.72 | 727.32 | 718.57 | 719.37 | 719.37 | 20,189,049 |
|
Oct 20, 2026
|
718.66 | 724.06 | 711.00 | 722.72 | 722.72 | 16,246,216 |
|
Oct 19, 2026
|
714.28 | 723.93 | 714.26 | 718.66 | 718.66 | 20,036,133 |
|
Oct 18, 2026
|
706.97 | 714.58 | 703.93 | 714.28 | 714.28 | 14,845,210 |
|
Oct 17, 2026
|
708.09 | 710.82 | 703.77 | 706.97 | 706.97 | 14,725,274 |
|
Oct 16, 2026
|
724.35 | 730.05 | 707.70 | 708.09 | 708.09 | 24,640,947 |
|
Oct 15, 2026
|
722.14 | 728.91 | 716.27 | 724.35 | 724.35 | 43,677,192 |
|
Oct 14, 2026
|
742.91 | 745.96 | 721.93 | 722.14 | 722.14 | 34,307,962 |
|
Oct 13, 2026
|
743.78 | 744.42 | 739.40 | 742.91 | 742.91 | 18,693,342 |
|
Oct 12, 2026
|
753.41 | 754.38 | 743.72 | 743.78 | 743.78 | 16,552,133 |
|
Oct 11, 2026
|
750.89 | 753.91 | 749.62 | 753.41 | 753.41 | 7,474,146 |
|
Oct 10, 2026
|
751.34 | 753.27 | 749.67 | 750.89 | 750.89 | 7,554,190 |
|
Oct 9, 2026
|
747.68 | 754.34 | 747.20 | 751.34 | 751.34 | 13,772,794 |
|
Oct 8, 2026
|
758.23 | 758.81 | 743.29 | 747.68 | 747.68 | 41,107,293 |
|
Oct 7, 2026
|
760.00 | 760.43 | 751.97 | 758.28 | 758.28 | 41,962,685 |
|
Oct 6, 2026
|
755.94 | 762.84 | 755.26 | 760.00 | 760.00 | 22,112,243 |
|
Oct 5, 2026
|
751.32 | 756.57 | 747.20 | 755.98 | 755.98 | 19,736,750 |
|
Oct 4, 2026
|
751.29 | 752.42 | 750.34 | 751.71 | 751.71 | 11,290,977 |
|
Oct 3, 2026
|
749.34 | 751.60 | 748.84 | 750.86 | 750.86 | 13,331,069 |
|
Oct 2, 2026
|
743.65 | 754.62 | 742.61 | 749.34 | 749.34 | 28,289,628 |
|
Oct 1, 2026
|
742.65 | 750.35 | 736.89 | 743.42 | 743.42 | 26,919,540 |
|
Sep 30, 2026
|
739.80 | 744.49 | 735.91 | 742.65 | 742.65 | 24,751,187 |
|
Sep 29, 2026
|
737.17 | 740.11 | 732.44 | 739.80 | 739.80 | 28,679,510 |
|
Sep 28, 2026
|
743.23 | 744.79 | 732.25 | 737.18 | 737.18 | 29,409,096 |
|
Sep 27, 2026
|
743.51 | 746.21 | 741.72 | 742.87 | 742.87 | 12,517,852 |
|
Sep 26, 2026
|
745.26 | 745.30 | 741.39 | 743.26 | 743.26 | 10,678,441 |
|
Sep 25, 2026
|
739.24 | 746.88 | 739.24 | 745.26 | 745.26 | 20,412,675 |
|
Sep 24, 2026
|
740.56 | 742.05 | 731.84 | 739.41 | 739.41 | 28,206,077 |
|
Sep 23, 2026
|
747.78 | 748.74 | 738.01 | 740.56 | 740.56 | 34,460,399 |
|
Sep 22, 2026
|
742.50 | 748.03 | 738.51 | 747.78 | 747.78 | 31,987,477 |
|
Sep 21, 2026
|
722.71 | 742.83 | 722.14 | 742.49 | 742.49 | 36,107,519 |
|
Sep 20, 2026
|
720.42 | 723.44 | 717.90 | 722.70 | 722.70 | 29,068,752 |
|
Sep 19, 2026
|
721.19 | 721.73 | 719.44 | 720.41 | 720.41 | 19,025,900 |
|
Sep 18, 2026
|
715.14 | 722.02 | 714.17 | 721.19 | 721.19 | 27,167,699 |
|
Sep 17, 2026
|
708.68 | 716.75 | 707.19 | 715.13 | 715.13 | 29,840,885 |
|
Sep 16, 2026
|
704.76 | 710.92 | 700.35 | 708.54 | 708.54 | 39,211,023 |
|
Sep 15, 2026
|
709.44 | 710.30 | 703.71 | 705.26 | 705.26 | 58,623,280 |
|
Sep 14, 2026
|
707.16 | 712.43 | 701.42 | 709.41 | 709.41 | 46,684,112 |
|
Sep 13, 2026
|
714.54 | 714.86 | 706.91 | 707.16 | 707.16 | 37,280,981 |
|
Sep 12, 2026
|
715.29 | 715.87 | 713.98 | 714.55 | 714.55 | 50,695,871 |
|
Sep 11, 2026
|
707.66 | 717.03 | 706.79 | 715.14 | 715.14 | 414,699,330 |
|
Sep 10, 2026
|
716.20 | 716.95 | 707.00 | 707.59 | 707.59 | 89,404,647 |
|
Sep 9, 2026
|
717.92 | 720.25 | 714.26 | 716.27 | 716.27 | 970,576,854 |
|
Sep 8, 2026
|
719.37 | 723.19 | 716.77 | 717.92 | 717.92 | 112,317,445 |
|
Sep 7, 2026
|
719.51 | 721.26 | 718.60 | 719.38 | 719.38 | 78,475,613 |
|
Sep 6, 2026
|
720.60 | 721.56 | 719.37 | 719.50 | 719.50 | 100,250,284 |
|
Sep 5, 2026
|
717.97 | 720.93 | 717.87 | 720.59 | 720.59 | 84,165,380 |
|
Sep 4, 2026
|
717.18 | 721.73 | 716.74 | 717.95 | 717.95 | 68,472,716 |
|
Sep 3, 2026
|
709.48 | 718.90 | 706.90 | 717.19 | 717.19 | 40,060,306 |
|
Sep 2, 2026
|
707.94 | 709.55 | 703.15 | 709.48 | 709.48 | 34,255,581 |
|
Sep 1, 2026
|
716.86 | 718.12 | 705.16 | 707.94 | 707.94 | 65,574,079 |
|
Aug 31, 2026
|
713.11 | 717.13 | 712.04 | 716.82 | 716.82 | 66,017,088 |
|
Aug 30, 2026
|
717.45 | 720.46 | 713.11 | 713.11 | 713.11 | 80,498,328 |
|
Aug 29, 2026
|
716.40 | 717.68 | 716.16 | 717.46 | 717.46 | 31,275,375 |
|
Aug 28, 2026
|
718.82 | 723.91 | 715.92 | 716.38 | 716.38 | 46,494,170 |
|
Aug 27, 2026
|
716.08 | 720.89 | 714.06 | 718.93 | 718.93 | 58,604,899 |
|
Aug 26, 2026
|
709.81 | 716.25 | 707.24 | 716.25 | 716.25 | 60,351,622 |
|
Aug 25, 2026
|
706.34 | 713.90 | 705.05 | 709.81 | 709.81 | 72,766,317 |
|
Aug 24, 2026
|
714.85 | 714.86 | 703.40 | 706.35 | 706.35 | 68,899,535 |
|
Aug 23, 2026
|
712.23 | 714.90 | 711.50 | 714.80 | 714.80 | 49,222,321 |
|
Aug 22, 2026
|
714.21 | 714.74 | 710.66 | 712.25 | 712.25 | 60,113,994 |
|
Aug 21, 2026
|
711.11 | 717.06 | 709.94 | 714.19 | 714.19 | 70,043,871 |
|
Aug 20, 2026
|
718.85 | 720.06 | 709.10 | 711.10 | 711.10 | 83,902,235 |
|
Aug 19, 2026
|
716.71 | 721.80 | 713.30 | 718.86 | 718.86 | 73,464,239 |
|
Aug 18, 2026
|
730.61 | 731.08 | 716.35 | 716.78 | 716.78 | 114,909,920 |
|
Aug 17, 2026
|
732.79 | 737.20 | 728.68 | 730.52 | 730.52 | 83,788,378 |
|
Aug 16, 2026
|
732.13 | 734.51 | 731.32 | 732.79 | 732.79 | 78,623,946 |
|
Aug 15, 2026
|
730.30 | 732.20 | 730.12 | 732.13 | 732.13 | 58,513,507 |
|
Aug 14, 2026
|
731.74 | 733.64 | 727.94 | 730.31 | 730.31 | 33,535,418 |
|
Aug 13, 2026
|
721.88 | 733.15 | 721.87 | 731.79 | 731.79 | 26,784,096 |
|
Aug 12, 2026
|
718.55 | 726.04 | 717.98 | 721.90 | 721.90 | 22,564,175 |
|
Aug 11, 2026
|
719.42 | 723.62 | 715.85 | 718.48 | 718.48 | 19,744,286 |
|
Aug 10, 2026
|
720.39 | 726.01 | 719.34 | 719.34 | 719.34 | 48,120,491 |
|
Aug 9, 2026
|
723.15 | 724.00 | 720.31 | 720.34 | 720.34 | 44,342,402 |
|
Aug 8, 2026
|
722.51 | 723.13 | 720.37 | 723.07 | 723.07 | 26,162,818 |
|
Aug 7, 2026
|
716.65 | 722.92 | 714.52 | 722.63 | 722.63 | 183,346,368 |
|
Aug 6, 2026
|
716.17 | 718.71 | 709.46 | 716.78 | 716.78 | 204,838,708 |
|
Aug 5, 2026
|
721.99 | 726.54 | 715.54 | 716.39 | 716.39 | 52,696,864 |
|
Aug 4, 2026
|
701.01 | 724.75 | 698.29 | 721.98 | 721.98 | 325,133,855 |
|
Aug 3, 2026
|
691.54 | 701.00 | 686.25 | 701.00 | 701.00 | 464,782,314 |
|
Aug 2, 2026
|
684.44 | 692.82 | 684.32 | 691.54 | 691.54 | 470,753,681 |
|
Aug 1, 2026
|
684.46 | 686.89 | 682.37 | 684.30 | 684.30 | 79,117,999 |
|
Jul 31, 2026
|
687.74 | 694.22 | 680.61 | 684.55 | 684.55 | 77,859,488 |
|
Jul 30, 2026
|
665.99 | 688.11 | 662.56 | 687.83 | 687.83 | 111,901,312 |
|
Jul 29, 2026
|
678.99 | 681.04 | 659.27 | 665.99 | 665.99 | 232,732,960 |
|
Jul 28, 2026
|
681.52 | 682.05 | 669.91 | 678.95 | 678.95 | 190,805,943 |
|
Jul 27, 2026
|
694.31 | 695.53 | 676.43 | 681.46 | 681.46 | 811,172,705 |
|
Jul 26, 2026
|
687.71 | 694.05 | 687.71 | 693.87 | 693.87 | 1,020,116,233 |
|
Jul 25, 2026
|
683.54 | 687.80 | 683.54 | 687.80 | 687.80 | 898,799,364 |
|
Jul 24, 2026
|
693.24 | 694.02 | 682.57 | 683.54 | 683.54 | 543,589,217 |
|
Jul 23, 2026
|
704.02 | 707.34 | 688.19 | 693.27 | 693.27 | 309,236,575 |
|
Jul 22, 2026
|
707.73 | 708.97 | 700.41 | 704.03 | 704.03 | 377,101,600 |
|
Jul 21, 2026
|
695.84 | 709.45 | 694.41 | 707.72 | 707.72 | 262,716,592 |
|
Jul 20, 2026
|
696.80 | 704.84 | 694.40 | 695.97 | 695.97 | 15,565,428 |
|
Jul 19, 2026
|
695.35 | 696.94 | 693.73 | 696.85 | 696.85 | 97,192,030 |
|
Jul 18, 2026
|
694.12 | 695.87 | 694.10 | 695.34 | 695.34 | 191,821,035 |
|
Jul 17, 2026
|
702.99 | 703.88 | 687.58 | 694.10 | 694.10 | 120,356,098 |
|
Jul 16, 2026
|
717.39 | 718.97 | 702.50 | 703.13 | 703.13 | 126,059,628 |
|
Jul 15, 2026
|
721.24 | 725.74 | 710.96 | 717.42 | 717.42 | 95,690,981 |
|
Jul 14, 2026
|
709.30 | 721.40 | 708.44 | 721.24 | 721.24 | 144,137,201 |
|
Jul 13, 2026
|
726.86 | 727.17 | 709.25 | 709.30 | 709.30 | 144,688,748 |
|
Jul 12, 2026
|
726.73 | 729.19 | 725.67 | 726.86 | 726.86 | 542,149,475 |
|
Jul 11, 2026
|
725.92 | 729.39 | 725.78 | 726.70 | 726.70 | 22,484,412 |
|
Jul 10, 2026
|
723.38 | 726.46 | 719.39 | 725.92 | 725.92 | 4,233,318 |
|
Jul 9, 2026
|
711.84 | 723.97 | 709.83 | 723.39 | 723.39 | 1,334,012 |
|
Jul 8, 2026
|
706.92 | 713.20 | 697.86 | 711.83 | 711.83 | 988,291 |
|
Jul 7, 2026
|
720.94 | 721.75 | 705.20 | 707.23 | 707.23 | 1,338,639 |
|
Jul 6, 2026
|
724.81 | 726.72 | 717.57 | 720.94 | 720.94 | 1,075,592 |
|
Jul 5, 2026
|
723.84 | 725.39 | 722.23 | 724.81 | 724.81 | 611,285 |
|
Jul 4, 2026
|
720.15 | 724.17 | 719.78 | 723.84 | 723.84 | 657,610 |
|
Jul 3, 2026
|
714.60 | 725.23 | 713.39 | 720.16 | 720.16 | 720,186 |
|
Jul 2, 2026
|
724.26 | 731.85 | 708.49 | 714.60 | 714.60 | 615,080 |
|
Jul 1, 2026
|
733.98 | 738.10 | 723.87 | 724.28 | 724.28 | 152,446 |
|
Jun 30, 2026
|
727.88 | 739.93 | 723.00 | 734.07 | 734.07 | 250,738 |
