Invesco QQQ (Ondo Tokenized) Historical Data

QQQon Page 90
Download
Date Close Price change Market cap Trading volume
Feb 23, 8 PM $601.36
+0.05%
$20.46 million $916,870
Feb 23, 7 PM $601.06
-0.27%
$20.45 million $905,952
Feb 23, 6 PM $602.7
+0.05%
$20.51 million $893,516
Feb 23, 5 PM $602.4
-0.05%
$20.49 million $833,529
Feb 23, 4 PM $602.7
-0.01%
$20.51 million $809,605
Feb 23, 3 PM $603.11
-0.44%
$20.52 million $644,775
Feb 23, 2 PM $605.77
-0.08%
$20.61 million $609,983
Feb 23, 1 PM $606.24
+0.04%
$20.63 million $580,945
Feb 23, 12 PM $605.99
+0.05%
$20.62 million $558,471
Feb 23, 11 AM $605.66
-0.30%
$20.61 million $529,178
Feb 23, 10 AM $607.46
-0.03%
$20.67 million $500,390
Feb 23, 9 AM $607.49
+0.32%
$20.67 million $476,095
Feb 23, 8 AM $605.53
-0.07%
$20.6 million $440,280
Feb 23, 7 AM $605.93
+0.20%
$20.62 million $393,702
Feb 23, 6 AM $604.74
+0.03%
$20.57 million $372,351
Feb 23, 5 AM $604.54
+0.04%
$20.57 million $364,131
Feb 23, 4 AM $604.38
+0.03%
$20.56 million $345,409
Feb 23, 3 AM $604.19
+0.11%
$20.56 million $319,933
Feb 23, 2 AM $603.53
-0.29%
$20.53 million $299,103
Feb 23, 1 AM $605.27
-0.43%
$20.59 million $289,121
Feb 23, 12 AM $607.89
-0.19%
$20.68 million $243,902
Feb 22, 11 PM $608.84
+0.06%
$20.71 million $239,052
Feb 22, 10 PM $608.48
-0.25%
$20.7 million $234,568
Feb 22, 9 PM $609.98
+0.19%
$20.75 million $237,030
Feb 22, 8 PM $608.86
-0.18%
$20.71 million $236,844
Feb 22, 7 PM $609.97
+0.20%
$20.75 million $239,795
Feb 22, 6 PM $608.72
-0.21%
$20.71 million $245,289
Feb 22, 5 PM $609.95
+0.17%
$20.75 million $245,078
Feb 22, 4 PM $608.95
-0.14%
$20.72 million $244,320
Feb 22, 3 PM $609.84
+0.24%
$20.75 million $244,525
Feb 22, 2 PM $608.4
-0.29%
$20.7 million $244,811
Feb 22, 1 PM $610.16
+0.02%
$20.76 million $241,260
Feb 22, 12 PM $610.04
+0.23%
$20.76 million $240,771
Feb 22, 11 AM $608.64
-0.24%
$20.71 million $242,093
Feb 22, 10 AM $610.13
-0.04%
$20.76 million $240,174
Feb 22, 9 AM $610.38
+0.14%
$20.77 million $239,443
Feb 22, 8 AM $609.55
+0.11%
$20.74 million $238,577
Feb 22, 7 AM $608.9
-0.03%
$20.7 million $239,237
Feb 22, 6 AM $609.09
-0.22%
$20.72 million $240,545
Feb 22, 5 AM $610.37
+0.22%
$20.77 million $242,732
Feb 22, 4 AM $609.05
-0.19%
$20.74 million $243,827
Feb 22, 3 AM $610.14
+0.02%
$20.76 million $243,788
Feb 22, 2 AM $609.99
+0.01%
$20.75 million $243,489
Feb 22, 1 AM $609.93
+0.19%
$20.77 million $242,503
Feb 22, 12 AM $608.79
+0.05%
$20.71 million $241,562
Feb 21, 11 PM $608.49
-0.12%
$20.7 million $246,960
Feb 21, 10 PM $609.24
+0.00%
$20.73 million $268,995
Feb 21, 9 PM $609.12
-0.22%
$20.72 million $265,061
Feb 21, 8 PM $610.44
+0.08%
$20.76 million $311,176
Feb 21, 7 PM $610.17
+0.01%
$20.76 million $333,226