NasdaqGM - Nasdaq Real Time Price USD

Invesco QQQ Low Volatility ETF (QQLV)

24.78
+0.04
+(0.15%)
As of 10:10:15 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202524.9224.9224.7824.7824.78400
May 9, 202524.7524.8024.7424.7424.742,200
May 8, 202524.8825.0224.8224.8224.826,700
May 7, 202524.9124.9124.9024.9024.90300
May 6, 202524.7024.7924.7024.7724.77500
May 5, 202524.9124.9524.8524.8724.871,900
May 2, 202524.9224.9324.8824.9024.903,100
May 1, 202524.5424.7324.5124.6124.614,700
Apr 30, 202524.3624.6724.3624.6624.661,400
Apr 29, 202524.4724.4824.4424.4824.48900
Apr 28, 202524.1924.1924.1324.1824.181,000
Apr 25, 202524.0724.1424.0324.1424.1410,800
Apr 24, 202524.2724.3624.2724.3624.361,700
Apr 23, 202524.6324.6324.3524.3524.355,800
Apr 22, 202524.3924.3924.3924.3924.39300
Apr 21, 2025 0.028 Dividend
Apr 21, 202524.2124.2123.7123.9323.931,100
Apr 17, 202524.3524.4924.2924.3724.341,600
Apr 16, 202524.4924.5424.1524.1524.121,600
Apr 15, 202524.7524.7524.5224.5224.491,600
Apr 14, 202524.5724.6924.5424.6424.612,000
Apr 11, 202524.0124.3723.9124.3424.315,700
Apr 10, 202524.1224.1223.5323.9523.928,500
Apr 9, 202522.9224.1822.8924.1824.153,200
Apr 8, 202523.6323.6322.7122.9122.882,500
Apr 7, 202523.0023.4422.9423.2323.207,300
Apr 4, 202524.7124.7123.6923.6923.669,100
Apr 3, 202525.0825.0924.9324.9524.925,000
Apr 2, 202525.0725.0724.9525.0425.011,800
Apr 1, 202524.9225.0024.9224.9924.96700
Mar 31, 202524.7724.9624.7724.9624.93300
Mar 28, 202524.7924.7924.6524.6524.62600
Mar 27, 202524.7024.8924.6924.8724.845,300
Mar 26, 202524.6024.6524.6024.6524.621,000
Mar 25, 202524.3724.3924.3724.3924.36200
Mar 24, 2025 0.023 Dividend
Mar 24, 202524.4424.4424.4124.4124.38800
Mar 21, 202524.2624.2924.2324.2824.232,200
Mar 20, 202524.4324.4324.4224.4224.36300
Mar 19, 202524.5124.5224.4224.5224.466,300
Mar 18, 202524.5324.5424.5024.5024.452,500
Mar 17, 202524.5324.6424.5024.6424.59800
Mar 14, 202524.3324.3724.3324.3724.32300
Mar 13, 202524.1424.1424.1324.1324.082,100
Mar 12, 202524.1924.2324.1924.2324.18400
Mar 11, 202525.0425.0424.5224.5224.463,700
Mar 10, 202525.2525.3324.9724.9724.921,300
Mar 7, 202524.9525.1124.9525.1125.053,400
Mar 6, 202525.0825.0824.8724.9824.934,100
Mar 5, 202524.8825.0924.8825.0925.04200
Mar 4, 202525.2525.2625.0225.0224.97800
Mar 3, 202525.3925.3925.2525.2625.204,500
Feb 28, 202524.9625.1824.9425.1825.13300
Feb 27, 202525.0625.0624.9524.9524.90200
Feb 26, 202525.1625.1624.9724.9724.914,100
Feb 25, 202525.2225.3925.2225.3525.296,900
Feb 24, 2025 0.027 Dividend
Feb 24, 202525.0825.0825.0825.0825.02100
Feb 21, 202525.0225.0325.0125.0324.95400
Feb 20, 202524.9024.9724.9024.9724.89700
Feb 19, 202524.8524.9124.8524.9124.83100
Feb 18, 202524.7424.7924.7424.7924.71200
Feb 14, 202524.8324.8324.7424.7424.661,400
Feb 13, 202524.7624.7624.7624.7624.68100
Feb 12, 202524.4724.5324.4724.5324.46300
Feb 11, 202524.6124.6124.6124.6124.53100
Feb 10, 202524.4024.4924.4024.4924.412,100
Feb 7, 202524.4324.4324.3324.3324.25400
Feb 6, 202524.4924.5024.4624.5024.43200
Feb 5, 202524.2124.4124.2124.4124.331,600
Feb 4, 202524.1424.1824.1324.1324.051,200
Feb 3, 202524.0024.2723.9524.2224.144,900
Jan 31, 202524.2224.2824.1424.1424.061,400
Jan 30, 202524.0724.2024.0724.2024.12300
Jan 29, 202523.9523.9523.9523.9523.87100
Jan 28, 202523.8323.8323.8323.8323.76100
Jan 27, 202524.0224.0224.0224.0223.95100
Jan 24, 202523.5423.6923.5423.6923.62100
Jan 23, 202523.7323.7323.7323.7323.65100
Jan 22, 202523.8423.8423.8423.8423.76100
Jan 21, 2025 0.017 Dividend
Jan 21, 202523.9023.9223.9023.9223.843,300
Jan 17, 202523.8123.8123.7423.7423.652,000
Jan 16, 202523.6223.6223.6223.6223.53500
Jan 15, 202523.4623.4623.4223.4223.33100
Jan 14, 202523.2823.2823.2823.2823.19100
Jan 13, 202523.1523.2423.1523.2423.15200
Jan 10, 202523.2523.2523.0823.0822.99200
Jan 8, 202523.2623.4823.2623.4823.38900
Jan 7, 202523.2923.2923.2923.2923.20100
Jan 6, 202523.5523.5523.2923.2923.20300
Jan 3, 202523.6023.6023.5323.5323.441,100
Jan 2, 202523.4323.4323.4323.4323.34100
Dec 31, 202423.5323.5323.5323.5323.44100
Dec 30, 202423.5123.5123.5123.5123.41100
Dec 27, 202423.7323.7323.7323.7323.64100
Dec 26, 202423.8523.8523.8423.8423.75200
Dec 24, 202423.8323.8323.8323.8323.74100
Dec 23, 202423.5823.6623.5823.6623.571,000
Dec 20, 202423.7923.7923.6423.6423.54900
Dec 19, 202423.7823.7823.4923.4923.40600
Dec 18, 202424.1624.1623.7123.7123.62200
Dec 17, 202424.2324.2324.2324.2324.13100
Dec 16, 202424.4924.4924.3324.3324.245,500
Dec 13, 202424.4724.4724.4424.4424.34300
Dec 12, 202424.6624.7024.5824.5824.491,900
Dec 11, 202424.8124.8124.6524.6524.558,100
Dec 10, 202424.7124.7724.6824.6824.581,000
Dec 9, 202425.7025.7024.6024.6024.514,400
Dec 6, 202424.9624.9624.8524.8524.752,300