Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 82
Download
Date Close Price change Market cap Trading volume
Mar 12, 11 AM $606.58
-0.06%
$20.64 million $3.4 million
Mar 12, 10 AM $606.91
-0.15%
$20.65 million $3.25 million
Mar 12, 9 AM $607.84
+0.32%
$20.68 million $3.11 million
Mar 12, 8 AM $605.88
-0.02%
$20.61 million $3 million
Mar 12, 7 AM $605.53
+0.12%
$20.6 million $601,889
Mar 12, 6 AM $604.8
+0.17%
$20.58 million $609,627
Mar 12, 5 AM $603.75
+0.08%
$20.54 million $631,890
Mar 12, 4 AM $603.3
+0.02%
$20.53 million $644,814
Mar 12, 3 AM $603.2
+0.03%
$20.52 million $657,810
Mar 12, 2 AM $602.99
-0.27%
$20.51 million $652,620
Mar 12, 1 AM $604.66
+0.05%
$20.57 million $650,261
Mar 12, 12 AM $604.38
+0.03%
$20.56 million $651,527
Mar 11, 11 PM $604.28
-0.28%
$20.56 million $638,185
Mar 11, 10 PM $605.97
-0.37%
$20.62 million $636,779
Mar 11, 9 PM $608.58
+0.03%
$20.71 million $627,941
Mar 11, 8 PM $608.64
-0.12%
$20.71 million $621,234
Mar 11, 7 PM $609.36
+0.16%
$20.73 million $625,467
Mar 11, 6 PM $608.39
+0.03%
$20.7 million $620,842
Mar 11, 5 PM $608.17
-0.19%
$20.69 million $592,953
Mar 11, 4 PM $609.32
+0.23%
$20.73 million $596,514
Mar 11, 3 PM $607.95
-0.40%
$20.68 million $585,833
Mar 11, 2 PM $610.4
-0.05%
$20.77 million $571,637
Mar 11, 1 PM $610.72
+0.40%
$20.78 million $545,420
Mar 11, 12 PM $608.26
-0.12%
$20.69 million $550,711
Mar 11, 11 AM $609.32
-0.07%
$20.73 million $550,183
Mar 11, 10 AM $609.76
+0.29%
$20.75 million $544,271
Mar 11, 9 AM $608
-0.25%
$20.69 million $542,625
Mar 11, 8 AM $609.5
-0.08%
$20.74 million $533,993
Mar 11, 7 AM $610.01
-0.06%
$20.75 million $566,302
Mar 11, 6 AM $610.4
-0.06%
$20.77 million $574,815
Mar 11, 5 AM $610.76
-0.16%
$20.78 million $548,598
Mar 11, 4 AM $611.72
-0.07%
$20.81 million $547,366
Mar 11, 3 AM $612.17
+0.08%
$20.83 million $540,016
Mar 11, 2 AM $611.69
+0.07%
$20.81 million $544,455
Mar 11, 1 AM $611.23
-0.04%
$20.8 million $566,529
Mar 11, 12 AM $611.48
+0.25%
$20.8 million $571,131
Mar 10, 11 PM $610.18
+0.15%
$20.76 million $565,330
Mar 10, 10 PM $609.27
-0.07%
$20.73 million $559,228
Mar 10, 9 PM $609.72
+0.01%
$20.74 million $555,918
Mar 10, 8 PM $609.66
+0.16%
$20.74 million $545,913
Mar 10, 7 PM $608.7
-0.15%
$20.71 million $527,380
Mar 10, 6 PM $609.6
-0.45%
$20.74 million $553,412
Mar 10, 5 PM $612.36
+0.09%
$20.83 million $554,144
Mar 10, 4 PM $611.81
+0.06%
$20.82 million $569,211
Mar 10, 3 PM $611.27
-0.07%
$20.8 million $567,942
Mar 10, 2 PM $611.72
+0.54%
$20.81 million $562,212
Mar 10, 1 PM $608.42
+0.02%
$20.7 million $534,561
Mar 10, 12 PM $608.33
-0.08%
$20.7 million $516,645
Mar 10, 11 AM $608.8
-0.17%
$20.71 million $514,120
Mar 10, 10 AM $609.82
-0.21%
$20.75 million $527,999