MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QQQ — Invesco QQQ Trust, Series 1
NasdaqInvesco QQQ Trust, Series 1
$759.69
+3.49(+0.46%)
- O
- 760.52
- H
- 762.86
- L
- 759.10
- V
- 25.49M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$759.69
Period Return+62.55%
Period High$762.86
Period Low$455.83
Avg Daily Volume49.28M
Total Trading Days365
QQQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $760.52 | $762.86 | $759.10 | $759.69 | +$3.49 | +0.46% | 25,490,306 | $760.73 | $759.10 $762.86 |
| Oct 5, 2026 | $749.35 | $756.92 | $749.08 | $756.20 | +$6.62 | +0.88% | 25,603,191 | $753.85 | $749.08 $756.92 |
| Oct 2, 2026 | $751.31 | $754.54 | $747.53 | $749.58 | +$7.55 | +1.02% | 34,498,920 | $749.97 | $747.53 $754.54 |
| Oct 1, 2026 | $742.51 | $744.67 | $736.25 | $742.03 | +$2.26 | +0.31% | 35,728,921 | $740.97 | $736.25 $744.67 |
| Sep 30, 2026 | $740.19 | $745.10 | $739.46 | $739.77 | +$1.84 | +0.25% | 29,820,353 | $741.80 | $739.46 $745.10 |
| Sep 29, 2026 | $740.15 | $740.58 | $735.34 | $737.93 | +$1.40 | +0.19% | 27,052,269 | $737.63 | $735.34 $740.58 |
| Sep 28, 2026 | $740.46 | $741.42 | $731.63 | $736.53 | $-7.97 | -1.07% | 41,775,024 | $737.25 | $731.63 $741.42 |
| Sep 25, 2026 | $742.83 | $745.92 | $739.64 | $744.50 | +$3.40 | +0.46% | 30,283,771 | $743.68 | $739.64 $745.92 |
| Sep 24, 2026 | $735.29 | $742.66 | $734.62 | $741.10 | $-0.11 | -0.01% | 29,000,901 | $738.68 | $734.62 $742.66 |
| Sep 23, 2026 | $746.97 | $747.13 | $738.19 | $741.21 | $-6.25 | -0.84% | 33,191,777 | $741.52 | $738.19 $747.13 |
| Sep 22, 2026 | $740.98 | $748.35 | $740.93 | $747.46 | +$5.99 | +0.81% | 40,128,841 | $745.53 | $740.93 $748.35 |
| Sep 21, 2026 | $727.89 | $743.22 | $727.81 | $741.47 | +$20.02 | +2.77% | 46,730,629 | $736.25 | $727.81 $743.22 |
| Sep 18, 2026 | $718.83 | $721.73 | $715.08 | $721.45 | +$4.53 | +0.63% | 48,478,714 | $718.99 | $715.08 $721.73 |
| Sep 17, 2026 | $715.95 | $718.04 | $713.32 | $716.92 | +$12.20 | +1.73% | 37,270,287 | $714.81 | $713.32 $718.04 |
| Sep 16, 2026 | $708.00 | $711.88 | $700.00 | $704.72 | +$0.18 | +0.03% | 35,687,959 | $706.79 | $700.00 $711.88 |
| Sep 15, 2026 | $708.80 | $709.53 | $703.64 | $704.54 | $-4.64 | -0.65% | 26,631,662 | $705.98 | $703.64 $709.53 |
| Sep 14, 2026 | $703.33 | $712.95 | $702.74 | $709.18 | $-5.70 | -0.80% | 35,218,978 | $708.69 | $702.74 $712.95 |
| Sep 11, 2026 | $715.68 | $717.63 | $713.63 | $714.88 | +$6.19 | +0.87% | 26,649,143 | $715.24 | $713.63 $717.63 |
| Sep 10, 2026 | $707.55 | $712.06 | $706.86 | $708.69 | $-7.62 | -1.06% | 31,414,409 | $709.85 | $706.86 $712.06 |
| Sep 9, 2026 | $716.40 | $719.70 | $714.02 | $716.31 | $-2.05 | -0.29% | 26,763,377 | $716.55 | $714.02 $719.70 |
| Sep 8, 2026 | $720.91 | $721.89 | $715.57 | $718.36 | $-0.60 | -0.08% | 28,341,416 | $718.93 | $715.57 $721.89 |
| Sep 4, 2026 | $719.35 | $721.86 | $716.56 | $718.96 | +$1.29 | +0.18% | 32,871,077 | $718.55 | $716.56 $721.86 |
| Sep 3, 2026 | $710.85 | $718.92 | $709.69 | $717.67 | +$8.43 | +1.19% | 29,449,781 | $715.04 | $709.69 $718.92 |
| Sep 2, 2026 | $707.10 | $709.80 | $705.10 | $709.24 | +$1.60 | +0.23% | 23,476,208 | $708.05 | $705.10 $709.80 |
| Sep 1, 2026 | $707.39 | $712.30 | $704.66 | $707.64 | $-9.12 | -1.27% | 35,236,117 | $708.82 | $704.66 $712.30 |
| Aug 31, 2026 | $715.17 | $717.58 | $713.16 | $716.76 | +$0.33 | +0.05% | 32,237,181 | $715.26 | $713.16 $717.58 |
| Aug 28, 2026 | $719.74 | $724.13 | $715.09 | $716.43 | $-4.68 | -0.65% | 34,105,375 | $718.51 | $715.09 $724.13 |
| Aug 27, 2026 | $716.93 | $721.35 | $714.53 | $721.11 | +$9.74 | +1.37% | 28,723,451 | $718.15 | $714.53 $721.35 |
| Aug 26, 2026 | $708.41 | $713.02 | $707.97 | $711.37 | +$0.65 | +0.09% | 20,392,390 | $711.24 | $707.97 $713.02 |
| Aug 25, 2026 | $711.22 | $714.04 | $707.45 | $710.72 | +$4.40 | +0.62% | 23,869,647 | $710.52 | $707.45 $714.04 |