Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 1, 2025 $604.32
+0.90%
$17.91 million $56,982
Sep 30, 2025 $599.21
+0.00%
$17.75 million $52,753
Sep 29, 2025 $599.09
+0.27%
$17.74 million $56,464
Sep 28, 2025 $597.65
+0.11%
$17.57 million $55,619
Sep 27, 2025 $597.53
+0.05%
$17.56 million $55,594
Sep 26, 2025 $597.21
+0.82%
$17.55 million $56,978
Sep 25, 2025 $591.45
-0.92%
$16.83 million $53,618
Sep 24, 2025 $596.74
+0.23%
$16.96 million $56,816
Sep 23, 2025 $595.71
-0.60%
$16.6 million $56,605
Sep 22, 2025 $599.82
+2.57%
$16.17 million $56,599
Sep 21, 2025 $585.46
-0.26%
$15.08 million $72,297
Sep 20, 2025 $590.39
-0.40%
$15.13 million $94,823
Sep 19, 2025 $595.54
+0.09%
$15.28 million $350,004
Sep 18, 2025 $594.12
+0.20%
$14.67 million $59,263
Sep 17, 2025 $591.42
-0.01%
$13.32 million $58,156
Sep 16, 2025 $591.69
-0.06%
$12.44 million $56,805
Sep 15, 2025 $591.37
+1.00%
$10.31 million $56,845
Sep 14, 2025 $585.53
-0.01%
$10.2 million $55,933
Sep 13, 2025 $585.34
-0.25%
$10.2 million $54,281
Sep 12, 2025 $587.08
+0.63%
$10.23 million $57,681
Sep 11, 2025 $583.43
+0.37%
$8.91 million $55,867
Sep 10, 2025 $581.54
+0.12%
$7.13 million $55,679
Download