Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 73
Download
Date Close Price change Market cap Trading volume
Mar 30, 7 PM $560.82
+0.00%
$19.08 million $1.47 million
Mar 30, 6 PM $560.85
-0.32%
$19.08 million $1.39 million
Mar 30, 5 PM $562.67
-0.32%
$19.14 million $1.34 million
Mar 30, 4 PM $564.49
-0.35%
$19.21 million $1.28 million
Mar 30, 3 PM $566.93
+0.15%
$19.29 million $1.27 million
Mar 30, 2 PM $566.04
+0.28%
$19.26 million $1.2 million
Mar 30, 1 PM $564.47
-0.79%
$19.2 million $1.16 million
Mar 30, 12 PM $568.75
+0.24%
$19.35 million $1.16 million
Mar 30, 11 AM $567.38
+0.25%
$19.3 million $1.14 million
Mar 30, 10 AM $565.96
+0.02%
$19.26 million $1.1 million
Mar 30, 9 AM $565.82
-0.07%
$19.25 million $1.1 million
Mar 30, 8 AM $566.23
+0.23%
$19.26 million $1.08 million
Mar 30, 7 AM $564.93
+0.09%
$19.22 million $1.07 million
Mar 30, 6 AM $564.42
+0.11%
$19.2 million $1.05 million
Mar 30, 5 AM $563.81
+0.20%
$19.18 million $1.03 million
Mar 30, 4 AM $562.7
+0.08%
$19.14 million $971,118
Mar 30, 3 AM $562.25
+0.07%
$19.13 million $974,678
Mar 30, 2 AM $561.87
+0.18%
$19.12 million $979,044
Mar 30, 1 AM $560.84
-0.21%
$19.08 million $979,253
Mar 30, 12 AM $562.05
-0.27%
$19.12 million $956,466
Mar 29, 11 PM $563.57
-0.22%
$19.17 million $898,346
Mar 29, 10 PM $564.8
-0.10%
$19.22 million $900,772
Mar 29, 9 PM $565.35
-0.02%
$19.23 million $887,025
Mar 29, 8 PM $565.46
-0.02%
$19.24 million $885,247
Mar 29, 7 PM $565.58
+0.11%
$19.24 million $877,341
Mar 29, 6 PM $564.98
+0.05%
$19.22 million $869,233
Mar 29, 5 PM $564.67
+0.08%
$19.21 million $868,218
Mar 29, 4 PM $564.24
+0.03%
$19.2 million $864,579
Mar 29, 3 PM $564.09
+0.11%
$19.19 million $860,016
Mar 29, 2 PM $563.44
+0.03%
$19.17 million $870,672
Mar 29, 1 PM $563.25
+0.21%
$19.16 million $870,581
Mar 29, 12 PM $562.08
-0.23%
$19.12 million $872,998
Mar 29, 11 AM $563.38
+0.26%
$19.17 million $874,711
Mar 29, 10 AM $561.89
+0.25%
$19.12 million $865,228
Mar 29, 9 AM $560.48
-0.20%
$19.07 million $861,812
Mar 29, 8 AM $561.6
+0.24%
$19.11 million $863,130
Mar 29, 7 AM $560.24
+0.06%
$19.06 million $866,157
Mar 29, 6 AM $559.9
+0.07%
$19.05 million $874,890
Mar 29, 5 AM $559.53
+0.02%
$19.04 million $874,494
Mar 29, 4 AM $559.44
-0.02%
$19.03 million $879,789
Mar 29, 3 AM $559.52
+0.01%
$19.04 million $868,091
Mar 29, 2 AM $559.47
-0.01%
$19.03 million $868,083
Mar 29, 1 AM $559.55
+0.01%
$19.04 million $877,536
Mar 29, 12 AM $559.49
+0.02%
$19.03 million $886,206
Mar 28, 11 PM $559.39
-0.18%
$19.03 million $903,874
Mar 28, 10 PM $560.43
+0.03%
$19.07 million $1.01 million
Mar 28, 9 PM $560.25
-0.02%
$19.06 million $1.09 million
Mar 28, 8 PM $560.34
+0.01%
$19.06 million $1.24 million
Mar 28, 7 PM $560.29
-0.06%
$19.06 million $1.29 million
Mar 28, 6 PM $560.64
+0.07%
$19.07 million $1.39 million