QQQ Historical Prices
NASDAQ: QQQInvescoLarge GrowthETFUSD
751.27+3.69 (+0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QQQ price history
The price history for Invesco QQQ (QQQ) on this page begins on March 8, 1999, when the stock closed at $50.06; it most recently closed at $751.27 on October 5, 2026. The highest price in this record is $762.86, reached on October 5, 2026; the latest close is 1.5% below that peak. Across the 26 complete calendar years in the table, QQQ finished higher in 21 and lower in 5. Its best year was 2023 (+53.8%) and its worst was 2002 (-38.4%).
Over roughly 28 years the share price changed +1400.7%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, QQQ has gained 23.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
QQQ returns
1 week
+0.23%
1 month
+4.88%
3 months
+3.55%
6 months
+22.94%
Year to date
+22.29%
1 year
+23.02%
3 years
+105.67%
5 years
+103.63%
QQQ price return, excluding dividends.
QQQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 751.27 | +22.53% |
| 2025 | 613.12 | +18.23% |
| 2024 | 518.58 | +26.63% |
| 2023 | 409.52 | +53.79% |
| 2022 | 266.28 | -33.07% |
| 2021 | 397.85 | +26.81% |
| 2020 | 313.74 | +46.48% |
| 2019 | 214.18 | +37.09% |
| 2018 | 156.23 | +0.30% |
| 2017 | 155.76 | +31.47% |
| 2016 | 118.48 | +5.92% |
| 2015 | 111.86 | +8.67% |
| 2014 | 102.94 | +18.81% |
| 2013 | 86.64 | +30.03% |
| 2012 | 66.63 | +19.34% |
| 2011 | 55.83 | +2.52% |
| 2010 | 54.46 | +19.04% |
| 2009 | 45.75 | +47.44% |
| 2008 | 31.03 | -35.89% |
| 2007 | 48.40 | +12.14% |
| 2006 | 43.16 | +6.81% |
| 2005 | 40.41 | +1.23% |
| 2004 | 39.92 | +9.79% |
| 2003 | 36.36 | +41.59% |
| 2002 | 25.68 | -38.37% |
| 2001 | 41.67 | -28.62% |
| 2000 | 58.38 | -36.11% |
| 1999* | 91.38 | +82.52% |
QQQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 752.55 | 752.86 | 748.37 | 751.27 | +0.49% | |
| 753.94 | 757.18 | 743.23 | 747.58 | -1.34% | |
| 753.87 | 758.15 | 751.76 | 757.73 | -0.25% | |
| 760.52 | 762.86 | 759.10 | 759.66 | +0.46% | |
| 749.35 | 756.92 | 749.08 | 756.20 | +0.88% | |
| 751.31 | 754.54 | 747.53 | 749.58 | +1.02% | |
| 742.51 | 744.67 | 736.25 | 742.03 | +0.31% | |
| 740.19 | 745.10 | 739.46 | 739.77 | +0.25% | |
| 740.15 | 740.58 | 735.34 | 737.93 | +0.19% | |
| 740.46 | 741.42 | 731.63 | 736.53 | -1.07% | |
| 742.83 | 745.92 | 739.64 | 744.50 | +0.46% | |
| 735.29 | 742.66 | 734.62 | 741.10 | -0.01% | |
| 746.97 | 747.13 | 738.19 | 741.21 | -0.84% | |
| 740.98 | 748.35 | 740.93 | 747.46 | +0.81% | |
| 727.89 | 743.22 | 727.81 | 741.47 | +2.77% | |
| 718.83 | 721.73 | 715.08 | 721.45 | +0.63% | |
| 715.95 | 718.04 | 713.32 | 716.92 | +1.73% | |
| 708.00 | 711.88 | 700.00 | 704.72 | +0.03% | |
| 708.80 | 709.53 | 703.64 | 704.54 | -0.65% | |
| 703.33 | 712.95 | 702.74 | 709.18 | -0.80% | |
| 715.68 | 717.63 | 713.63 | 714.88 | +0.87% | |
| 707.55 | 712.06 | 706.86 | 708.69 | -1.06% | |
| 716.40 | 719.70 | 714.02 | 716.31 | -0.29% | |
| 720.91 | 721.89 | 715.57 | 718.36 | -0.08% | |
| 719.35 | 721.86 | 716.56 | 718.96 | +0.18% | |
| 710.85 | 718.92 | 709.69 | 717.67 | +1.19% | |
| 707.10 | 709.80 | 705.10 | 709.24 | +0.23% | |
| 707.39 | 712.30 | 704.66 | 707.64 | -1.27% | |
| 715.17 | 717.58 | 713.16 | 716.76 | +0.05% | |
| 719.74 | 724.13 | 715.09 | 716.43 | -0.65% | |
| 716.93 | 721.35 | 714.53 | 721.11 | +1.37% | |
| 708.41 | 713.02 | 707.97 | 711.37 | +0.09% | |
| 711.22 | 714.04 | 707.45 | 710.72 | +0.62% | |
| 709.66 | 709.79 | 702.70 | 706.32 | -1.00% | |
| 715.23 | 715.67 | 709.20 | 713.44 | +0.35% | |
| 712.09 | 714.94 | 708.52 | 710.93 | -0.72% | |
| 720.39 | 721.50 | 712.61 | 716.08 | -0.20% | |
| 720.21 | 722.13 | 715.92 | 717.51 | -1.69% | |
| 732.95 | 734.58 | 729.27 | 729.87 | -0.16% | |
| 733.41 | 734.39 | 728.32 | 731.07 | -0.14% | |
| 725.15 | 733.96 | 724.03 | 732.07 | +1.16% | |
| 727.08 | 727.25 | 722.92 | 723.70 | +0.73% | |
| 723.29 | 723.35 | 715.50 | 718.45 | -0.34% | |
| 722.39 | 724.67 | 720.33 | 720.87 | -0.30% | |
| 720.15 | 723.63 | 716.51 | 723.03 | +1.17% | |
| 710.82 | 719.32 | 708.50 | 714.65 | -0.37% | |
| 726.25 | 728.54 | 716.92 | 717.30 | -0.90% | |
| 708.16 | 725.66 | 707.53 | 723.85 | +3.40% | |
| 688.30 | 701.59 | 685.82 | 700.07 | +1.76% | |
| 692.11 | 695.77 | 680.05 | 687.99 | +0.65% | |
| 674.76 | 685.12 | 673.30 | 683.55 | +3.30% | |
| 675.51 | 680.05 | 661.14 | 661.73 | -2.04% | |
| 676.23 | 679.40 | 667.88 | 675.49 | -0.97% | |
| 691.68 | 692.30 | 675.95 | 682.12 | -0.31% | |
| 690.41 | 692.63 | 682.48 | 684.23 | -1.12% | |
| 694.67 | 698.66 | 687.79 | 691.96 | -1.90% | |
| 703.62 | 709.65 | 703.62 | 705.35 | -0.51% | |
| 706.57 | 710.05 | 702.80 | 708.97 | +1.85% | |
| 702.16 | 705.80 | 695.51 | 696.06 | +0.10% | |
| 691.65 | 702.30 | 686.76 | 695.33 | -1.50% | |
| 712.01 | 713.60 | 702.61 | 705.94 | -1.64% | |
| 723.85 | 724.36 | 710.23 | 717.74 | -0.27% | |
| 720.22 | 722.29 | 714.34 | 719.69 | +1.12% | |
| 717.72 | 718.74 | 710.08 | 711.74 | -1.90% | |
| 720.70 | 726.39 | 717.00 | 725.51 | +0.31% | |
| 718.33 | 724.23 | 715.13 | 723.28 | +1.66% | |
| 704.95 | 712.26 | 700.91 | 711.44 | +0.28% | |
| 714.17 | 716.35 | 704.90 | 709.43 | -1.85% | |
| 719.93 | 726.08 | 718.45 | 722.82 | +1.43% | |
| 725.58 | 730.83 | 707.56 | 712.60 | -1.73% | |
| 729.19 | 731.92 | 724.60 | 725.17 | -1.52% | |
| 724.18 | 737.62 | 723.91 | 736.40 | +1.70% | |
| 713.99 | 724.58 | 705.17 | 724.08 | +2.49% | |
| 707.13 | 715.56 | 702.81 | 706.52 | -1.38% | |
| 725.90 | 726.83 | 705.30 | 716.38 | +0.81% | |
| 715.37 | 719.93 | 704.45 | 710.62 | -0.42% | |
| 715.74 | 723.61 | 712.11 | 713.65 | -3.29% | |
| 742.02 | 745.45 | 734.39 | 737.95 | -0.36% | |
| 737.20 | 741.82 | 732.51 | 740.62 | +2.51% | |
| 735.19 | 735.68 | 720.85 | 722.51 | -1.01% | |
| 742.25 | 744.22 | 729.64 | 729.86 | -1.90% | |
| 738.10 | 744.76 | 737.38 | 744.00 | +3.14% | |
| 717.61 | 724.01 | 711.28 | 721.34 | +0.59% | |
| 699.29 | 718.37 | 695.00 | 717.12 | +3.38% | |
| 701.66 | 711.28 | 692.93 | 693.69 | -2.00% | |
| 722.98 | 725.66 | 686.37 | 707.83 | -1.15% | |
| 717.81 | 723.03 | 713.07 | 716.07 | +1.56% | |
| 730.06 | 731.69 | 704.32 | 705.06 | -4.80% | |
| 735.48 | 743.50 | 732.62 | 740.61 | -0.48% | |
| 747.31 | 748.65 | 741.01 | 744.21 | -0.26% | |
| 742.40 | 746.44 | 739.23 | 746.16 | +0.46% | |
| 737.04 | 745.65 | 735.99 | 742.74 | +0.60% | |
| 737.84 | 741.63 | 735.25 | 738.31 | +0.37% | |
| 729.73 | 736.60 | 726.41 | 735.60 | +0.84% | |
| 732.96 | 733.32 | 725.44 | 729.45 | -0.11% | |
| 725.96 | 731.17 | 724.16 | 730.28 | +1.78% | |
| 718.07 | 722.12 | 715.95 | 717.54 | +0.42% | |
| 708.99 | 717.12 | 706.77 | 714.51 | +0.19% | |
| 705.29 | 713.15 | 703.79 | 713.15 | +1.66% | |
| 699.81 | 706.49 | 695.25 | 701.53 | -0.62% | |
| 711.54 | 712.07 | 698.85 | 705.88 | -0.43% | |
| 710.14 | 715.13 | 705.55 | 708.93 | -1.51% | |
| 714.62 | 722.03 | 714.22 | 719.79 | +0.71% | |
| 709.96 | 716.65 | 704.83 | 714.71 | +1.06% | |
| 708.22 | 710.18 | 696.64 | 707.24 | -0.85% | |
| 710.36 | 714.59 | 708.91 | 713.29 | +0.29% | |
| 699.92 | 711.23 | 699.50 | 711.23 | +2.34% | |
| 696.58 | 701.24 | 691.77 | 694.94 | -0.12% | |
| 687.78 | 695.93 | 686.48 | 695.77 | +2.08% | |
| 677.96 | 682.77 | 677.51 | 681.61 | +1.30% | |
| 674.66 | 676.73 | 668.90 | 672.88 | -0.19% | |
| 669.16 | 675.97 | 668.80 | 674.15 | +0.96% | |
| 665.35 | 668.90 | 657.56 | 667.74 | +0.93% | |
| 658.63 | 661.72 | 656.59 | 661.57 | +0.61% | |
| 657.41 | 659.64 | 653.81 | 657.55 | -1.01% | |
| 663.40 | 664.43 | 660.69 | 664.23 | +0.05% | |
| 658.51 | 664.51 | 656.53 | 663.88 | +1.91% | |
| 653.55 | 656.92 | 645.52 | 651.42 | -0.56% | |
| 650.15 | 655.33 | 648.52 | 655.11 | +1.67% | |
| 648.41 | 650.20 | 642.21 | 644.33 | -0.38% | |
| 648.04 | 648.76 | 642.52 | 646.79 | -0.32% | |
| 645.59 | 650.00 | 644.07 | 648.85 | +1.31% | |
| 639.21 | 642.18 | 635.26 | 640.47 | +0.48% | |
| 629.08 | 637.83 | 628.20 | 637.40 | +1.40% | |
| 620.22 | 628.60 | 620.10 | 628.60 | +1.82% | |
| 609.48 | 626.74 | 608.11 | 617.39 | +1.03% | |
| 611.84 | 613.67 | 609.58 | 611.07 | +0.14% | |
| 605.93 | 610.50 | 603.03 | 610.19 | +0.68% | |
| 608.71 | 609.90 | 602.12 | 606.09 | +2.97% | |
| 585.64 | 588.98 | 578.40 | 588.59 | +0.02% | |
| 586.23 | 590.61 | 584.69 | 588.50 | +0.60% | |
| 573.97 | 586.05 | 571.92 | 584.98 | +0.11% | |
| 581.48 | 587.74 | 580.42 | 584.31 | +1.24% | |
| 564.29 | 578.64 | 564.21 | 577.18 | +3.39% | |
| 567.38 | 568.05 | 555.60 | 558.28 | -0.76% | |
| 570.81 | 571.02 | 561.57 | 562.58 | -1.95% | |
| 582.60 | 584.63 | 573.43 | 573.79 | -2.39% | |
| 589.14 | 591.37 | 585.69 | 587.82 | +0.66% | |
| 584.81 | 587.93 | 581.93 | 583.98 | -0.68% | |
| 590.52 | 595.08 | 585.96 | 588.00 | +1.02% | |
| 591.06 | 591.17 | 578.54 | 582.06 | -1.85% | |
| 589.51 | 595.80 | 587.08 | 593.02 | -0.32% | |
| 601.49 | 603.16 | 594.56 | 594.90 | -1.39% | |
| 603.14 | 605.90 | 601.87 | 603.31 | +0.49% | |
| 600.04 | 603.86 | 599.11 | 600.38 | +1.12% | |
| 599.73 | 603.60 | 592.57 | 593.72 | -0.59% | |
| 602.76 | 604.14 | 597.05 | 597.26 | -1.72% | |
| 608.95 | 612.43 | 605.03 | 607.69 | -0.01% | |
| 607.78 | 613.29 | 605.42 | 607.77 | +0.00% | |
| 594.23 | 609.27 | 591.33 | 607.76 | +1.34% | |
| 600.31 | 606.00 | 598.33 | 599.75 | -1.50% | |
| 607.40 | 612.76 | 602.26 | 608.91 | -0.30% | |
| 604.16 | 612.88 | 603.43 | 610.75 | +1.52% | |
| 596.33 | 603.96 | 591.87 | 601.58 | -1.07% | |
| 598.86 | 609.92 | 597.99 | 608.09 | +0.13% | |
| 602.98 | 608.32 | 602.19 | 607.29 | -0.32% | |
| 615.59 | 615.59 | 603.98 | 609.24 | -1.21% | |
| 611.07 | 616.83 | 611.00 | 616.68 | +1.45% | |
| 602.40 | 608.99 | 599.73 | 607.87 | +1.07% | |
| 606.61 | 608.01 | 599.05 | 601.41 | -1.22% | |
| 600.12 | 610.35 | 599.23 | 608.81 | +0.88% | |
| 602.81 | 605.82 | 600.75 | 603.47 | -0.38% | |
| 602.11 | 609.77 | 600.72 | 605.79 | +0.75% | |
| 598.38 | 603.95 | 593.34 | 601.30 | -0.10% | |
| 600.43 | 606.48 | 596.42 | 601.92 | +0.21% | |
| 614.71 | 615.81 | 599.57 | 600.64 | -2.03% | |
| 616.38 | 617.52 | 607.69 | 613.11 | +0.27% | |
| 615.31 | 617.02 | 611.01 | 611.47 | -0.46% | |
| 607.54 | 616.46 | 605.07 | 614.32 | +0.77% | |
| 600.19 | 611.41 | 598.77 | 609.65 | +2.11% | |
| 600.21 | 604.81 | 594.76 | 597.03 | -1.44% | |
| 615.02 | 615.10 | 600.47 | 605.75 | -1.75% | |
| 628.30 | 629.98 | 610.96 | 616.52 | -1.54% | |
| 618.70 | 628.49 | 618.66 | 626.14 | +0.69% | |
| 625.71 | 628.26 | 619.30 | 621.87 | -1.20% | |
| 632.65 | 633.67 | 618.27 | 629.43 | -0.60% | |
| 635.46 | 636.60 | 631.81 | 633.22 | +0.33% | |
| 628.91 | 632.04 | 627.34 | 631.13 | +0.91% | |
| 623.21 | 627.61 | 622.12 | 625.46 | +0.44% | |
| 619.73 | 625.40 | 618.65 | 622.72 | +0.32% | |
| 622.35 | 622.46 | 617.78 | 620.76 | +0.73% | |
| 609.47 | 620.42 | 607.86 | 616.28 | +1.35% | |
| 610.53 | 615.06 | 607.05 | 608.06 | -2.12% | |
| 625.50 | 626.08 | 618.88 | 621.26 | -0.08% | |
| 626.60 | 630.00 | 620.75 | 621.78 | +0.36% | |
| 622.24 | 623.45 | 614.56 | 619.55 | -1.07% | |
| 627.27 | 629.47 | 623.70 | 626.24 | -0.15% | |
| 622.31 | 628.85 | 622.26 | 627.17 | +0.08% | |
| 621.41 | 627.89 | 619.06 | 626.65 | +1.00% | |
| 623.03 | 623.42 | 617.80 | 620.47 | -0.57% | |
| 623.04 | 627.94 | 622.56 | 624.02 | +0.10% | |
| 619.23 | 624.02 | 618.54 | 623.42 | +0.88% | |
| 619.32 | 620.81 | 616.72 | 617.99 | +0.79% | |
| 620.06 | 622.85 | 610.15 | 613.12 | -0.19% | |
| 619.65 | 619.96 | 614.05 | 614.31 | -0.83% | |
| 619.84 | 622.18 | 619.22 | 619.43 | -0.23% | |
| 620.10 | 622.78 | 618.73 | 620.87 | -0.48% | |
| 624.66 | 625.52 | 623.14 | 623.89 | -0.01% | |
| 621.99 | 624.28 | 621.72 | 623.93 | +0.29% | |
| 618.20 | 622.41 | 617.78 | 622.11 | +0.47% | |
| 621.35 | 621.65 | 617.77 | 619.21 | +0.35% | |
| 611.95 | 617.62 | 611.87 | 617.05 | +1.30% | |
| 609.80 | 612.93 | 606.92 | 609.11 | +1.45% | |
| 613.06 | 613.65 | 600.28 | 600.41 | -1.85% | |
| 608.26 | 613.51 | 606.91 | 611.75 | +0.20% | |
| 618.37 | 618.42 | 609.32 | 610.54 | -0.50% | |
| 622.08 | 623.54 | 611.36 | 613.62 | -1.91% | |
| 623.82 | 625.78 | 617.72 | 625.58 | -0.32% | |
| 623.85 | 629.21 | 620.99 | 627.61 | +0.41% | |
| 623.01 | 625.87 | 621.00 | 625.05 | +0.12% | |
| 627.21 | 628.84 | 621.69 | 624.28 | -0.19% | |
| 624.38 | 628.92 | 623.71 | 625.48 | +0.41% | |
| 624.93 | 624.94 | 619.54 | 622.94 | -0.09% | |
| 619.62 | 624.22 | 618.03 | 623.52 | +0.24% | |
| 619.46 | 623.75 | 617.59 | 622.00 | +0.78% | |
| 613.63 | 619.44 | 612.52 | 617.17 | -0.34% | |
| 616.11 | 619.32 | 615.42 | 619.25 | +0.81% | |
| 612.51 | 616.19 | 610.39 | 614.27 | +0.88% | |
| 603.51 | 610.26 | 597.32 | 608.89 | +0.62% | |
| 595.28 | 606.68 | 595.16 | 605.16 | +2.56% | |
| 587.47 | 596.98 | 580.74 | 590.07 | +0.75% | |
| 611.62 | 614.03 | 584.75 | 585.67 | -2.37% | |
| 597.07 | 606.16 | 594.59 | 599.87 | +0.60% | |
| 599.62 | 602.31 | 591.34 | 596.31 | -1.22% | |
| 606.30 | 612.48 | 599.87 | 603.66 | -0.85% | |
| 599.55 | 613.35 | 597.17 | 608.86 | +0.08% | |
| 617.54 | 618.12 | 606.08 | 608.40 | -2.04% | |
| 624.84 | 624.86 | 617.81 | 621.08 | -0.08% | |
| 620.57 | 622.72 | 617.52 | 621.57 | -0.27% | |
| 618.92 | 624.31 | 616.89 | 623.23 | +2.21% | |
| 608.31 | 609.95 | 598.67 | 609.74 | -0.32% | |
| 621.79 | 622.04 | 610.30 | 611.67 | -1.86% | |
| 618.49 | 626.60 | 617.21 | 623.28 | +0.65% | |
| 623.28 | 626.95 | 618.46 | 619.25 | -2.03% | |
| 635.11 | 635.82 | 629.85 | 632.08 | +0.48% | |
| 634.17 | 634.20 | 626.69 | 629.07 | +0.48% | |
| 632.17 | 633.50 | 625.94 | 626.05 | -1.53% | |
| 635.59 | 637.01 | 630.25 | 635.77 | +0.45% | |
| 630.36 | 634.68 | 629.25 | 632.92 | +0.77% | |
| 624.52 | 628.55 | 624.03 | 628.09 | +1.78% | |
| 615.99 | 618.42 | 615.13 | 617.10 | +1.07% | |
| 604.91 | 611.37 | 604.52 | 610.58 | +0.84% | |
| 610.82 | 611.41 | 599.74 | 605.49 | -0.96% | |
| 611.64 | 612.72 | 609.32 | 611.38 | -0.03% | |
| 607.14 | 612.80 | 607.07 | 611.54 | +1.26% | |
| 597.95 | 605.51 | 596.37 | 603.93 | +0.66% | |
| 605.11 | 608.31 | 595.50 | 599.99 | -0.37% | |
| 604.01 | 606.70 | 595.93 | 602.22 | +0.71% | |
| 595.31 | 602.69 | 590.13 | 598.00 | -0.67% | |
| 599.68 | 602.95 | 597.23 | 602.01 | +2.12% | |
| 611.40 | 613.18 | 589.05 | 589.50 | -3.47% | |
| 611.48 | 611.61 | 607.48 | 610.70 | — |