Invesco QQQ (Ondo Tokenized) Historical Data

QQQon
Download
Date Close Price change Market cap Trading volume
Aug 17 $715
-2.92%
$24.39 million $6.5 million
Aug 10 $733.92
+1.27%
$25.06 million $5.79 million
Aug 3 $724.68
+4.25%
$24.66 million $12.74 million
Jul 27 $695.15
-0.18%
$23.64 million $33.54 million
Jul 20 $696.41
-0.46%
$23.69 million $23.97 million
Jul 13 $699.63
-3.65%
$23.8 million $7.16 million
Jul 6 $728.47
+0.15%
$24.7 million $2.94 million
Jun 29 $727.41
+1.58%
$24.74 million $2.72 million
Jun 22 $710.16
-3.47%
$24.36 million $3 million
Jun 15 $741.5
+1.11%
$25.03 million $3.07 million
Jun 8 $724.48
+2.25%
$24.95 million $3.97 million
Jun 1 $705.06
-5.01%
$24.11 million $4.99 million
May 25 $742.02
+1.68%
$25.25 million $6.41 million
May 18 $727.9
+2.58%
$24.83 million $4.54 million
May 11 $708.79
-0.75%
$24.14 million $4.82 million
May 4 $715.89
+5.39%
$24.3 million $3.92 million
Apr 27 $677.86
+2.03%
$23.11 million $812,064
Apr 20 $660.37
+2.87%
$22.6 million $13.5 million
Apr 13 $645.96
+6.47%
$21.84 million $14.2 million
Apr 6 $612.15
+4.44%
$20.64 million $15.05 million
Mar 30 $584.16
+3.65%
$19.94 million $13.06 million
Mar 23 $559.39
-4.37%
$19.17 million $8.34 million
Mar 16 $584.95
-1.73%
$19.9 million $13.86 million
Mar 9 $595.22
+0.82%
$20.25 million $15.28 million
Mar 2 $599.61
-0.78%
$20.08 million $2.94 million
Feb 23 $604.33
-0.77%
$20.56 million $4.39 million
Feb 16 $608.49
+1.17%
$20.71 million $4.86 million
Feb 9 $602.7
-1.50%
$20.46 million $9.01 million
Feb 2 $610.57
-2.03%
$20.81 million $11.54 million
Jan 26 $621.82
-0.25%
$21.2 million $9.69 million
Jan 19 $623.83
+0.30%
$21.21 million $7.91 million
Jan 12 $622.16
-1.01%
$21.16 million $7.19 million
Jan 5 $627.68
+2.19%
$21.38 million $6.15 million
Dec 29 $614.57
-2.71%
$20.9 million $5.89 million
Dec 22 $637.97
+2.93%
$21.21 million $5.85 million
Dec 15 $619.95
+1.05%
$19.62 million $6.71 million
Dec 8 $612.98
-1.41%
$19.42 million $8.96 million
Dec 1 $622.93
+0.90%
$19.81 million $4.26 million
Nov 24 $621.74
+4.99%
$19.96 million $2.79 million
Nov 17 $591.72
-3.09%
$20.14 million $4.76 million
Nov 10 $611.72
-0.94%
$21.9 million $2.62 million
Nov 3 $619.45
-1.65%
$21.01 million $2.68 million
Oct 27 $624.75
+1.21%
$19.16 million $979,041
Oct 20 $620.18
+4.93%
$18.64 million $485,094
Oct 13 $601.79
+0.64%
$17.89 million $428,436
Oct 6 $574.55
-4.01%
$20 million $440,102
Sep 29 $601.1
+0.60%
$17.78 million $341,069
Sep 22 $597.53
+2.18%
$17.57 million $336,211
Sep 15 $590.39
+0.83%
$15.08 million $675,896
Sep 8 $585.34
+0.78%
$10.2 million $223,508
Download