Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 585.28
-3.95%
$ 20.27 million $ 1.34 million
Nov 19, 2025 $ 609.25
+1.84%
$ 22.41 million $ 92,583
Nov 18, 2025 $ 597.06
-1.19%
$ 21.47 million $ 88,320
Nov 17, 2025 $ 604.31
-1.03%
$ 21.68 million $ 762,880
Nov 16, 2025 $ 611.27
-0.17%
$ 21.9 million $ 84,780
Nov 15, 2025 $ 611.72
+0.18%
$ 21.97 million $ 105,064
Nov 14, 2025 $ 610.71
+0.29%
$ 21.4 million $ 942,282
Nov 13, 2025 $ 607.9
-1.80%
$ 20.75 million $ 1.33 million
Nov 12, 2025 $ 621.87
-0.12%
$ 21.07 million $ 83,862
Nov 11, 2025 $ 622.6
-0.28%
$ 21.19 million $ 81,852
Nov 10, 2025 $ 624.41
+1.11%
$ 21.28 million $ 83,034
Nov 9, 2025 $ 617.51
-0.31%
$ 21.01 million $ 85,316
Nov 8, 2025 $ 619.45
+1.13%
$ 21.08 million $ 84,584
Nov 7, 2025 $ 612.51
-0.14%
$ 20.85 million $ 579,239
Nov 6, 2025 $ 613.38
-1.83%
$ 20.27 million $ 936,218
Nov 5, 2025 $ 624.79
+1.02%
$ 19.12 million $ 903,939
Nov 4, 2025 $ 618.45
-2.11%
$ 18.84 million $ 88,846
Nov 3, 2025 $ 631.87
+0.32%
$ 19.23 million $ 87,898
Nov 2, 2025 $ 629.84
+0.82%
$ 19.16 million $ 86,031
Nov 1, 2025 $ 624.75
-0.79%
$ 19.01 million $ 86,834
Oct 31, 2025 $ 629.5
-0.56%
$ 19.11 million $ 90,196
Oct 30, 2025 $ 632.98
-0.36%
$ 19.25 million $ 85,843
Oct 29, 2025 $ 635.27
+0.14%
$ 19.19 million $ 601,051
Oct 28, 2025 $ 633.62
+0.72%
$ 19.17 million $ 87,191
Oct 27, 2025 $ 629.32
+1.95%
$ 19.03 million $ 27,927
Oct 26, 2025 $ 616.71
-0.62%
$ 18.64 million $ 28,152
Oct 25, 2025 $ 620.18
+0.39%
$ 18.74 million $ 28,484
Oct 24, 2025 $ 617.55
+0.87%
$ 18.67 million $ 83,672
Oct 23, 2025 $ 611.75
+1.12%
$ 18.47 million $ 85,600
Oct 22, 2025 $ 605.51
-0.85%
$ 18.25 million $ 86,457
Oct 21, 2025 $ 610.95
-0.19%
$ 18.45 million $ 110,419
Oct 20, 2025 $ 612.03
+3.55%
$ 18.54 million $ 90,461
Oct 19, 2025 $ 592.47
-1.53%
$ 17.89 million $ 87,981
Oct 18, 2025 $ 601.79
-0.96%
$ 18.21 million $ 85,954
Oct 17, 2025 $ 607.34
+1.51%
$ 19.24 million $ 85,934
Oct 16, 2025 $ 598.83
-0.64%
$ 20.27 million $ 86,695
Oct 15, 2025 $ 603.56
+0.80%
$ 20.5 million $ 55,560
Oct 14, 2025 $ 599.38
-0.46%
$ 20.36 million $ 54,710
Oct 13, 2025 $ 602.15
+0.70%
$ 20.16 million $ 59,584
Oct 12, 2025 $ 597.88
-0.02%
$ 20 million $ 58,135
Oct 11, 2025 $ 574.55
-2.69%
$ 19.22 million $ 58,155
Oct 10, 2025 $ 590.58
-3.51%
$ 17.66 million $ 65,543
Oct 9, 2025 $ 611.99
-0.94%
$ 18.3 million $ 71,154
Oct 8, 2025 $ 617.86
+2.21%
$ 18.48 million $ 131,299
Oct 7, 2025 $ 604.78
-0.44%
$ 18.11 million $ 57,469
Oct 6, 2025 $ 607.26
+1.45%
$ 18.04 million $ 56,481
Oct 5, 2025 $ 598.57
-0.43%
$ 17.78 million $ 56,134
Oct 4, 2025 $ 601.1
-0.41%
$ 17.86 million $ 56,792
Oct 3, 2025 $ 603.8
-0.49%
$ 17.93 million $ 58,264
Oct 2, 2025 $ 606.77
+0.39%
$ 18 million $ 59,816