Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 6
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $603.4
-1.32%
$19.05 million $961,823
Dec 16, 2025 $611.85
+0.15%
$19.36 million $1.01 million
Dec 15, 2025 $611.19
-0.37%
$19.34 million $1.85 million
Dec 14, 2025 $614.57
+0.36%
$19.42 million $193,690
Dec 13, 2025 $612.98
-0.13%
$19.4 million $323,888
Dec 12, 2025 $613.7
-1.89%
$19.43 million $2.33 million
Dec 11, 2025 $625.52
-0.13%
$19.8 million $2.13 million
Dec 10, 2025 $626.34
+0.18%
$19.83 million $1.13 million
Dec 9, 2025 $625.21
-0.19%
$19.8 million $1.03 million
Dec 8, 2025 $626.4
+0.75%
$19.96 million $2.02 million
Dec 7, 2025 $621.8
-0.18%
$19.81 million $85,649
Dec 6, 2025 $622.93
-0.51%
$19.85 million $184,870
Dec 5, 2025 $626.14
+0.50%
$20.89 million $619,252
Dec 4, 2025 $623.03
-0.05%
$20.79 million $721,305
Dec 3, 2025 $623.36
+0.07%
$20.8 million $791,929
Dec 2, 2025 $622.94
+0.99%
$20.14 million $877,321
Dec 1, 2025 $616.82
-0.09%
$19.94 million $1.06 million
Nov 30, 2025 $622.29
+0.93%
$19.96 million $94,608
Nov 29, 2025 $621.74
+0.11%
$19.93 million $83,194
Nov 28, 2025 $617.63
+0.38%
$20.08 million $96,695
Nov 27, 2025 $617.85
+0.24%
$19.9 million $87,538
Nov 26, 2025 $616.35
+1.21%
$19.92 million $697,486
Nov 25, 2025 $607.21
+0.35%
$19.37 million $890,814
Nov 24, 2025 $603.72
+1.94%
$20.57 million $936,129
Nov 23, 2025 $593.18
+0.09%
$20.14 million $86,502
Nov 22, 2025 $591.72
+0.17%
$20.16 million $390,747
Nov 21, 2025 $591.43
+0.74%
$20.39 million $2.09 million
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