Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $562.12
-2.85%
$19.12 million $1.96 million
Mar 26, 2026 $578.34
-1.71%
$19.68 million $1.49 million
Mar 25, 2026 $588.51
-0.37%
$20.02 million $1.24 million
Mar 24, 2026 $590.7
-0.06%
$20.1 million $1.37 million
Mar 23, 2026 $590.99
+1.03%
$20.11 million $1.38 million
Mar 22, 2026 $584.95
-0.25%
$19.9 million $905,417
Mar 21, 2026 $586.44
-0.08%
$19.96 million $936,528
Mar 20, 2026 $586.92
-1.60%
$19.97 million $1.32 million
Mar 19, 2026 $596.45
-0.02%
$20.29 million $1.37 million
Mar 18, 2026 $596.53
-1.15%
$20.3 million $2.59 million
Mar 17, 2026 $603.51
+0.60%
$20.53 million $3.35 million
Mar 16, 2026 $599.93
+0.79%
$20.41 million $3.4 million
Mar 15, 2026 $595.22
+0.06%
$20.25 million $3.13 million
Mar 14, 2026 $594.88
-0.21%
$20.24 million $3.13 million
Mar 13, 2026 $596.14
-0.64%
$20.28 million $3.41 million
Mar 12, 2026 $599.99
-0.70%
$20.41 million $3.46 million
Mar 11, 2026 $604.28
-0.93%
$20.56 million $638,185
Mar 10, 2026 $610.18
+0.70%
$20.76 million $565,330
Mar 9, 2026 $605.9
+2.63%
$20.61 million $947,179
Mar 8, 2026 $590.33
-1.51%
$20.08 million $311,017
Mar 7, 2026 $599.61
-0.19%
$20.4 million $261,603
Mar 6, 2026 $600.75
-1.47%
$20.44 million $426,750
Mar 5, 2026 $609.74
-0.46%
$20.74 million $538,653
Mar 4, 2026 $612.57
+1.83%
$20.84 million $493,602
Mar 3, 2026 $601.54
-0.92%
$20.47 million $699,412
Mar 2, 2026 $607.14
+0.47%
$20.66 million $524,599
Mar 1, 2026 $604.33
-0.19%
$20.56 million $242,166
Feb 28, 2026 $605.47
-0.16%
$20.6 million $266,460
Feb 27, 2026 $606.46
-0.26%
$20.63 million $565,823
Feb 26, 2026 $608.04
-1.33%
$20.69 million $737,730
Feb 25, 2026 $616.16
+1.19%
$20.96 million $851,870
Feb 24, 2026 $608.89
+0.98%
$20.72 million $745,204
Feb 23, 2026 $602.99
-0.99%
$20.52 million $976,815
Feb 22, 2026 $608.84
+0.06%
$20.71 million $239,052
Feb 21, 2026 $608.49
-0.23%
$20.7 million $246,960
Feb 20, 2026 $609.86
+0.79%
$20.75 million $1.17 million
Feb 19, 2026 $605.07
-0.41%
$20.59 million $806,277
Feb 18, 2026 $607.56
+1.00%
$20.67 million $833,836
Feb 17, 2026 $601.56
-0.20%
$20.47 million $1.51 million
Feb 16, 2026 $602.78
+0.22%
$20.51 million $294,860
Feb 15, 2026 $601.44
-0.21%
$20.46 million $273,891
Feb 14, 2026 $602.7
+0.12%
$20.51 million $1.03 million
Feb 13, 2026 $601.97
-0.23%
$20.48 million $1.47 million
Feb 12, 2026 $603.38
-1.58%
$20.53 million $1.65 million
Feb 11, 2026 $613.05
-0.12%
$20.87 million $1.65 million
Feb 10, 2026 $613.77
-0.31%
$20.88 million $1.52 million
Feb 9, 2026 $615.93
+0.66%
$20.95 million $1.69 million
Feb 8, 2026 $611.87
+0.20%
$20.81 million $247,176
Feb 7, 2026 $610.57
+0.01%
$20.77 million $258,206
Feb 6, 2026 $610.53
+3.22%
$20.77 million $2.25 million