Invesco QQQ Trust Series 1

QQQ
🏛️ mexico →
11,091.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 11,170.00 11,198.21 11,081.04 11,091.46 0.0M
2025-10-02 11,112.99 11,193.93 11,112.99 11,159.51 0.3M
2025-10-01 10,940.00 11,099.99 10,906.66 11,087.00 0.0M
2025-09-30 10,945.00 10,999.00 10,920.02 10,992.23 0.0M
2025-09-29 11,004.99 11,019.99 10,965.00 10,991.00 0.0M
2025-09-26 10,997.57 10,997.57 10,860.01 10,949.10 0.0M
2025-09-25 10,977.89 11,031.44 10,900.00 10,971.81 0.0M
2025-09-24 10,975.01 11,036.45 10,948.66 10,977.89 0.0M
2025-09-23 11,050.00 11,076.51 10,950.00 10,964.16 0.0M
2025-09-22 10,964.90 11,099.99 10,964.90 11,050.00 0.0M
2025-09-19 10,940.00 11,043.99 10,940.00 11,008.45 0.0M
2025-09-18 10,847.00 10,999.99 10,847.00 10,940.00 0.0M
2025-09-17 10,815.73 10,835.01 10,700.00 10,809.00 0.0M
2025-09-15 10,880.00 10,880.00 10,826.01 10,847.00 0.0M
2025-09-12 10,849.00 10,849.99 10,815.73 10,815.73 0.0M
2025-09-11 10,811.67 10,848.99 10,794.00 10,795.60 0.0M
2025-09-10 10,819.00 10,864.39 10,784.00 10,799.94 0.0M
2025-09-09 10,785.00 10,825.91 10,780.00 10,800.00 0.0M
2025-09-08 10,813.78 10,849.99 10,783.00 10,785.34 0.0M
2025-09-05 10,795.00 10,822.31 10,722.00 10,759.99 0.0M
2025-09-04 10,690.00 10,767.23 10,670.00 10,764.85 0.0M
2025-09-03 10,600.02 10,685.00 10,594.01 10,625.00 0.0M
2025-09-02 10,526.14 10,591.00 10,479.55 10,591.00 0.0M
2025-09-01 10,685.00 10,685.00 10,627.00 10,627.00 0.0M
2025-08-29 10,641.96 10,650.01 10,598.91 10,626.01 0.0M
2025-08-28 10,696.00 10,777.03 10,696.00 10,774.30 0.0M
2025-08-27 10,692.59 10,781.54 10,682.00 10,695.00 0.0M
2025-08-26 10,650.00 10,692.58 10,650.00 10,689.00 0.0M
2025-08-25 10,625.50 10,709.99 10,574.51 10,672.00 0.0M
2025-08-22 10,538.02 10,680.79 10,538.02 10,629.65 0.0M
2025-08-21 10,576.00 10,616.49 10,525.00 10,590.98 0.0M
2025-08-20 10,642.00 10,664.99 10,500.01 10,628.00 0.0M
2025-08-19 10,820.00 10,820.00 10,693.00 10,711.18 0.0M
2025-08-18 10,880.00 10,894.27 10,800.01 10,859.62 0.0M
2025-08-15 10,870.00 10,870.00 10,769.20 10,828.67 0.0M
2025-08-14 10,848.00 10,927.21 10,829.81 10,910.31 0.0M
2025-08-13 10,800.00 10,830.64 10,780.01 10,812.59 0.0M
2025-08-12 10,735.07 10,798.98 10,700.00 10,798.98 0.0M
2025-08-11 10,687.01 10,766.57 10,687.00 10,703.60 0.0M
2025-08-08 10,642.39 10,693.27 10,619.00 10,686.50 0.0M
2025-08-07 10,676.59 10,699.99 10,555.00 10,573.00 0.0M
2025-08-06 10,475.00 10,570.99 10,455.00 10,556.60 0.0M
2025-08-05 10,700.00 10,700.00 10,500.00 10,504.82 0.0M
2025-08-04 10,500.43 10,667.36 10,500.43 10,647.00 0.0M
2025-08-01 10,673.19 10,673.19 10,406.61 10,486.19 0.0M
2025-07-31 10,750.01 10,820.00 10,623.00 10,638.55 0.0M
2025-07-30 10,611.01 10,739.61 10,611.01 10,675.83 0.0M
2025-07-29 10,663.38 10,757.00 10,626.15 10,626.15 0.0M
2025-07-28 10,575.00 10,651.00 10,575.00 10,648.17 0.0M
2025-07-25 10,509.21 10,533.67 10,500.00 10,514.99 0.0M
2025-07-24 10,477.50 10,499.99 10,465.00 10,489.38 0.0M
2025-07-23 10,425.46 10,451.26 10,420.00 10,435.00 0.0M
2025-07-22 10,470.00 10,484.00 10,417.48 10,475.24 0.0M
2025-07-21 10,490.00 10,560.00 10,482.91 10,550.00 0.0M
2025-07-18 10,530.00 10,541.55 10,490.00 10,509.52 0.0M
2025-07-17 10,517.16 10,562.00 10,505.63 10,538.40 0.0M
2025-07-16 10,453.17 10,453.17 10,300.01 10,446.00 0.0M
2025-07-15 10,450.01 10,558.71 10,450.01 10,505.70 0.0M
2025-07-14 10,390.67 10,431.21 10,339.00 10,417.25 0.0M
2025-07-11 10,381.77 10,399.95 10,335.24 10,338.98 0.0M
2025-07-10 10,332.00 10,362.87 10,322.00 10,333.77 0.0M
2025-07-09 10,320.00 10,362.39 10,270.00 10,353.55 0.0M
2025-07-08 10,346.00 10,360.11 10,274.46 10,274.46 0.0M
2025-07-07 10,362.99 10,362.99 10,268.96 10,283.39 0.0M
2025-07-04 10,447.90 10,499.00 10,447.90 10,452.00 0.0M
2025-07-03 10,332.00 10,446.97 10,319.00 10,395.93 0.0M
2025-07-02 10,266.50 10,336.53 10,266.50 10,331.92 0.0M
2025-07-01 10,275.00 10,311.13 10,196.21 10,266.82 0.0M
2025-06-30 10,400.00 10,400.00 10,308.00 10,338.25 0.0M
2025-06-27 10,322.89 10,360.39 10,300.00 10,320.00 0.0M
2025-06-26 10,243.10 10,314.00 10,243.10 10,296.82 0.3M
2025-06-25 10,200.00 10,306.00 10,200.00 10,227.04 0.0M
2025-06-24 10,150.00 10,281.00 10,150.00 10,260.00 0.3M
2025-06-23 10,164.22 10,168.24 10,067.95 10,168.00 0.0M
2025-06-20 10,152.00 10,152.00 10,051.10 10,093.88 0.0M
2025-06-18 10,056.13 10,118.84 10,056.13 10,069.90 0.0M
2025-06-17 10,074.12 10,111.46 10,052.00 10,057.20 0.0M
2025-06-16 10,051.43 10,147.29 10,051.43 10,102.51 0.0M
2025-06-13 10,060.46 10,075.25 9,958.96 9,971.07 0.0M
2025-06-12 10,053.15 10,110.00 10,053.15 10,094.00 0.0M
2025-06-11 10,162.83 10,166.00 10,042.32 10,066.52 0.0M
2025-06-10 10,130.00 10,176.41 10,096.00 10,176.41 0.0M
2025-06-09 10,118.00 10,157.39 10,110.01 10,127.99 0.0M
2025-06-06 10,110.00 10,215.05 10,110.00 10,130.31 0.0M
2025-06-05 10,174.50 10,212.00 10,039.00 10,062.00 0.0M
2025-06-04 10,150.57 10,171.22 10,128.00 10,155.00 0.2M
2025-06-03 10,041.00 10,185.26 10,041.00 10,143.33 0.0M
2025-06-02 10,050.00 10,071.35 9,946.51 10,041.00 0.0M
2025-05-30 10,014.00 10,081.30 9,939.95 10,079.87 0.0M
2025-05-29 10,117.18 10,117.18 9,999.60 10,022.00 0.0M
2025-05-28 10,066.00 10,138.00 10,064.50 10,114.86 0.0M
2025-05-27 9,900.44 10,038.80 9,900.44 10,030.00 0.0M
2025-05-26 9,770.00 9,800.00 9,751.00 9,766.00 0.0M
2025-05-23 9,900.00 9,900.00 9,790.00 9,803.00 0.0M
2025-05-22 9,962.27 10,013.87 9,931.52 9,960.14 0.0M
2025-05-21 10,027.21 10,095.08 9,922.00 9,957.91 0.0M
2025-05-20 10,058.00 10,058.00 9,981.00 9,981.00 0.0M
2025-05-19 10,119.39 10,119.39 10,003.00 10,058.00 0.0M
2025-05-16 10,125.24 10,155.26 10,119.39 10,150.97 0.0M
2025-05-15 9,995.00 10,159.03 9,995.00 10,104.92 0.0M
2025-05-14 10,025.00 10,041.52 9,970.00 10,040.00 0.0M
2025-05-13 9,970.00 10,041.87 9,970.00 10,024.00 0.0M
2025-05-12 9,898.69 9,955.00 9,830.50 9,926.61 0.0M
2025-05-09 9,565.00 9,565.00 9,490.00 9,518.50 0.0M
2025-05-08 9,506.80 9,649.33 9,487.48 9,566.83 0.0M
2025-05-07 9,461.51 9,485.61 9,341.39 9,402.00 0.0M
2025-05-06 9,498.08 9,529.83 9,462.00 9,492.61 0.0M
2025-05-05 9,500.00 9,613.39 9,498.00 9,568.22 0.0M
2025-05-02 9,528.71 9,637.32 9,522.98 9,579.21 0.0M
2025-04-30 9,145.00 9,263.22 9,082.00 9,248.00 0.0M
2025-04-29 9,213.00 9,325.02 9,213.00 9,305.99 0.0M
2025-04-28 9,233.00 9,254.36 9,125.14 9,253.95 0.0M
2025-04-25 9,132.91 9,229.60 9,129.11 9,203.58 0.0M
2025-04-24 8,953.55 9,150.96 8,938.53 9,115.20 0.0M
2025-04-23 8,963.26 9,061.80 8,915.00 8,941.00 0.0M
2025-04-22 8,665.18 8,735.30 8,635.00 8,666.31 0.0M
2025-04-21 8,909.41 8,909.41 8,440.77 8,507.15 0.0M
2025-04-16 9,100.00 9,100.00 8,770.69 8,865.09 0.0M
2025-04-15 9,242.47 9,242.47 9,150.00 9,202.16 0.0M
2025-04-14 9,266.23 9,267.03 9,145.48 9,247.62 0.0M
2025-04-11 9,180.41 9,227.00 9,005.01 9,223.70 0.0M
2025-04-10 9,280.64 9,280.64 8,935.00 9,134.74 0.0M
2025-04-09 8,701.25 9,440.00 8,701.25 9,417.18 0.0M
2025-04-08 9,002.00 9,106.83 8,567.00 8,582.80 0.0M
2025-04-07 8,659.30 9,020.42 8,408.31 8,736.37 0.0M
2025-04-04 8,955.04 8,963.00 8,665.00 8,689.90 0.0M
2025-04-03 9,140.00 9,164.00 8,977.32 8,995.00 0.0M
2025-04-02 9,499.00 9,802.61 9,499.00 9,700.73 0.0M
2025-04-01 9,533.80 9,613.50 9,531.07 9,610.00 0.0M
2025-03-31 9,518.67 9,607.68 9,332.52 9,593.29 0.0M
2025-03-28 9,834.57 9,834.57 9,550.02 9,567.30 0.0M
2025-03-27 9,792.04 9,862.13 9,778.00 9,822.72 0.0M
2025-03-26 9,956.32 9,956.32 9,730.38 9,760.50 0.0M
2025-03-25 9,823.00 9,901.00 9,823.00 9,889.00 0.0M
2025-03-24 9,769.41 9,867.00 9,769.41 9,856.50 0.0M
2025-03-21 9,635.00 9,711.95 9,585.92 9,681.88 0.0M
2025-03-20 9,764.37 9,779.55 9,606.40 9,656.00 0.0M
2025-03-19 9,561.26 9,698.25 9,553.50 9,667.17 0.0M
2025-03-18 9,490.00 9,605.00 9,459.00 9,466.00 0.0M
2025-03-14 9,438.44 9,573.91 9,438.44 9,564.00 0.0M
2025-03-13 9,577.45 9,577.45 9,357.01 9,386.93 0.0M
2025-03-12 9,727.00 9,727.00 9,550.69 9,610.00 0.0M
2025-03-11 9,611.00 9,698.12 9,500.00 9,596.51 0.0M
2025-03-10 9,770.00 9,770.00 9,564.01 9,641.90 0.0M
2025-03-07 9,949.07 9,984.00 9,750.00 9,951.86 0.0M
2025-03-06 10,189.59 10,189.59 9,870.00 9,921.00 0.0M
2025-03-05 10,384.77 10,384.77 10,036.41 10,240.80 0.0M
2025-03-04 10,315.00 10,414.95 10,217.54 10,280.03 0.0M
2025-03-03 10,448.40 10,450.03 10,225.00 10,243.27 0.0M
2025-02-28 10,209.00 10,432.00 10,209.00 10,396.42 0.0M
2025-02-27 10,637.00 10,637.00 10,280.50 10,280.50 0.0M
2025-02-26 10,592.00 10,650.00 10,450.00 10,500.00 0.0M
2025-02-25 10,608.00 10,608.00 10,426.24 10,507.57 0.0M
2025-02-24 10,780.22 10,780.22 10,625.49 10,641.16 0.0M
2025-02-21 10,951.59 10,951.59 10,738.30 10,745.00 0.0M
2025-02-20 10,951.00 10,951.00 10,865.71 10,885.00 0.0M
2025-02-19 10,960.00 11,043.60 10,933.75 11,007.84 0.0M
2025-02-18 10,960.00 10,960.00 10,884.00 10,910.00 0.0M
2025-02-17 10,960.00 10,960.00 10,960.00 10,960.00 0.0M
2025-02-14 10,890.00 10,929.99 10,841.26 10,900.23 0.0M
2025-02-13 10,910.76 10,950.00 10,884.28 10,915.00 0.0M
2025-02-12 10,857.00 10,859.82 10,758.64 10,850.56 0.0M
2025-02-11 10,873.50 10,895.04 10,840.00 10,857.00 0.0M
2025-02-10 10,760.00 10,958.00 10,760.00 10,891.83 0.0M
2025-02-07 10,922.00 10,922.41 10,755.00 10,755.00 0.0M
2025-02-06 10,825.52 10,860.50 10,776.43 10,811.00 0.0M
2025-02-05 10,785.00 10,843.14 10,767.07 10,841.29 0.0M
2025-02-04 10,700.00 10,786.32 10,645.00 10,770.00 0.0M
2025-01-31 10,962.00 10,984.65 10,799.00 10,799.00 0.0M
2025-01-30 10,765.83 10,830.00 10,585.00 10,769.00 0.0M
2025-01-29 10,759.31 10,760.00 10,660.00 10,687.66 0.0M
2025-01-28 10,639.00 10,740.00 10,632.70 10,723.00 0.0M
2025-01-27 10,700.00 10,700.00 10,570.00 10,603.50 0.0M
2025-01-24 10,789.74 10,789.75 10,700.00 10,727.53 0.0M
2025-01-23 10,865.00 10,865.00 10,758.00 10,789.46 0.0M
2025-01-22 10,936.19 10,950.00 10,880.91 10,880.91 0.0M
2025-01-21 10,837.49 10,850.00 10,740.00 10,835.00 0.0M
2025-01-20 10,845.00 10,900.00 10,829.99 10,893.13 0.0M
2025-01-17 10,814.00 10,869.99 10,768.92 10,866.95 0.0M
2025-01-16 10,710.00 10,754.64 10,681.33 10,713.51 0.0M
2025-01-15 10,487.57 10,600.57 10,487.57 10,600.57 0.0M
2025-01-14 10,446.00 10,472.35 10,320.65 10,370.00 0.0M
2025-01-13 10,441.07 10,465.49 10,407.66 10,459.38 0.0M
2025-01-10 10,492.00 10,572.55 10,443.19 10,508.29 0.0M
2025-01-09 10,554.89 10,619.00 10,545.00 10,619.00 0.0M
2025-01-08 10,533.22 10,533.22 10,415.17 10,505.00 0.0M
2025-01-07 10,689.00 10,695.59 10,455.10 10,455.10 0.0M
2025-01-06 10,773.06 10,773.06 10,620.78 10,633.12 0.0M
2025-01-03 10,603.37 10,733.00 10,603.37 10,723.01 0.0M
2025-01-02 10,611.92 10,668.93 10,450.48 10,469.36 0.0M