Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 5
Download
Date Close Price change Market cap Trading volume
Feb 5, 2026 $591.23
-3.00%
$20.11 million $2.86 million
Feb 4, 2026 $609.48
-1.27%
$20.74 million $2.41 million
Feb 3, 2026 $617.31
-2.00%
$21 million $1.79 million
Feb 2, 2026 $629.89
+1.07%
$21.43 million $1.96 million
Feb 1, 2026 $623.25
+0.23%
$21.2 million $212,629
Jan 31, 2026 $621.82
-0.06%
$21.16 million $257,089
Jan 30, 2026 $622.18
-1.37%
$21.17 million $2.57 million
Jan 29, 2026 $630.83
-0.84%
$21.46 million $2.85 million
Jan 28, 2026 $636.17
+0.30%
$21.64 million $1.66 million
Jan 27, 2026 $634.29
+1.00%
$21.58 million $853,910
Jan 26, 2026 $627.98
+0.74%
$21.37 million $1.5 million
Jan 25, 2026 $623.35
-0.08%
$21.21 million $186,209
Jan 24, 2026 $623.83
+0.08%
$21.22 million $255,524
Jan 23, 2026 $623.33
+0.33%
$21.21 million $1.5 million
Jan 22, 2026 $621.3
+0.26%
$21.14 million $1.52 million
Jan 21, 2026 $619.63
+1.50%
$21.08 million $2.27 million
Jan 20, 2026 $610.47
-1.43%
$20.77 million $2.03 million
Jan 19, 2026 $619.3
-0.43%
$21.07 million $346,695
Jan 18, 2026 $621.97
-0.05%
$21.16 million $189,642
Jan 17, 2026 $622.16
-0.04%
$21.17 million $206,516
Jan 16, 2026 $622.39
-0.13%
$21.18 million $921,251
Jan 15, 2026 $623.21
+0.52%
$21.2 million $1.07 million
Jan 14, 2026 $620
-1.10%
$21.09 million $1.68 million
Jan 13, 2026 $626.86
-0.10%
$21.33 million $1.77 million
Jan 12, 2026 $627.47
-0.16%
$21.35 million $1.54 million
Jan 11, 2026 $628.44
+0.12%
$21.38 million $190,805
Jan 10, 2026 $627.68
-0.03%
$21.36 million $212,937
Jan 9, 2026 $627.86
+0.95%
$21.36 million $1.57 million
Jan 8, 2026 $621.94
-0.57%
$21.16 million $1.33 million
Jan 7, 2026 $625.49
+0.08%
$21.28 million $757,112
Jan 6, 2026 $625
+1.06%
$21.26 million $712,783
Jan 5, 2026 $618.45
+0.68%
$21.04 million $1.57 million
Jan 4, 2026 $614.25
-0.05%
$20.9 million $194,040
Jan 3, 2026 $614.57
-0.01%
$20.64 million $274,228
Jan 2, 2026 $614.64
-0.17%
$20.64 million $2.04 million
Jan 1, 2026 $615.67
+0.01%
$20.67 million $299,334
Dec 31, 2025 $615.67
-0.81%
$20.68 million $1.14 million
Dec 30, 2025 $620.77
-0.16%
$20.84 million $865,926
Dec 29, 2025 $622.33
-1.49%
$20.88 million $1.27 million
Dec 28, 2025 $630.78
-0.89%
$21.21 million $198,239
Dec 27, 2025 $637.97
+2.14%
$21.37 million $755,317
Dec 26, 2025 $624.97
-0.05%
$20.96 million $1.25 million
Dec 25, 2025 $625.31
-0.06%
$21 million $146,986
Dec 24, 2025 $625.29
+0.31%
$21.01 million $853,345
Dec 23, 2025 $623.26
+0.47%
$19.74 million $1.55 million
Dec 22, 2025 $620.33
+0.09%
$19.66 million $1.3 million
Dec 21, 2025 $619.69
-0.04%
$19.62 million $127,983
Dec 20, 2025 $619.95
+0.10%
$19.63 million $251,264
Dec 19, 2025 $618.88
+1.48%
$19.61 million $1.05 million
Dec 18, 2025 $609.53
+1.21%
$19.31 million $1.59 million