Scan with your phone to get the appInvesco QQQ Trust (bStocks) (QQQB) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most QQQB volume. Showing the last 365 days.
Monthly returns QQQB
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | -7.3% | +4.6% | +3.7% | -6.6% | -1.2% | — | -7% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/12/2026 | $686.08 | +0.30% |
| 11/11/2026 | $684.11 | +0.88% |
| 11/10/2026 | $678.11 | -0.41% |
| 11/09/2026 | $680.87 | +4.08% |
| 11/08/2026 | $654.16 | -0.39% |
| 11/07/2026 | $656.82 | -0.16% |
| 11/06/2026 | $657.86 | +1.85% |
| 11/05/2026 | $645.79 | -6.58% |
| 11/04/2026 | $691.24 | +0.66% |
| 11/03/2026 | $686.51 | +0.39% |
| 11/02/2026 | $683.77 | -1.97% |
| 11/01/2026 | $697.34 | +0.45% |
| 10/31/2026 | $694.24 | +0.02% |
| 10/30/2026 | $694.09 | -1.62% |
| 10/29/2026 | $705.46 | -1.82% |
| 10/28/2026 | $718.42 | -0.60% |
| 10/27/2026 | $722.99 | +1.09% |
| 10/26/2026 | $715.20 | +1.34% |
| 10/25/2026 | $705.72 | +0.06% |
| 10/24/2026 | $705.27 | -0.10% |
| 10/23/2026 | $705.98 | +0.26% |
| 10/22/2026 | $704.21 | -2.18% |
| 10/21/2026 | $719.94 | -0.48% |
| 10/20/2026 | $723.47 | +0.52% |
| 10/19/2026 | $719.68 | +0.59% |
| 10/18/2026 | $715.43 | +1.04% |
| 10/17/2026 | $708.09 | -0.17% |
| 10/16/2026 | $709.30 | -2.20% |
| 10/15/2026 | $725.28 | +0.27% |
| 10/14/2026 | $723.20 | -2.75% |
| 10/13/2026 | $743.64 | -0.18% |
| 10/12/2026 | $744.96 | -1.26% |
| 10/11/2026 | $754.38 | +0.37% |
| 10/10/2026 | $751.63 | -0.06% |
| 10/09/2026 | $752.07 | +0.52% |
| 10/08/2026 | $748.21 | -1.40% |
| 10/07/2026 | $758.85 | -0.16% |
| 10/06/2026 | $760.13 | +0.50% |
| 10/05/2026 | $756.35 | +0.60% |
| 10/04/2026 | $751.79 | +0.07% |
| 10/03/2026 | $751.27 | +0.20% |
| 10/02/2026 | $749.76 | +0.79% |
| 10/01/2026 | $743.93 | +0.09% |
| 09/30/2026 | $743.26 | +0.39% |
| 09/29/2026 | $740.38 | +0.42% |
| 09/28/2026 | $737.30 | -0.83% |
| 09/27/2026 | $743.46 | -0.03% |
| 09/26/2026 | $743.71 | -0.24% |
| 09/25/2026 | $745.49 | +0.79% |
| 09/24/2026 | $739.64 | -0.17% |
| 09/23/2026 | $740.94 | -0.97% |
| 09/22/2026 | $748.23 | +0.71% |
| 09/21/2026 | $742.94 | +2.66% |
| 09/20/2026 | $723.72 | +0.32% |
| 09/19/2026 | $721.40 | -0.09% |
| 09/18/2026 | $722.05 | +0.79% |
| 09/17/2026 | $716.38 | +0.92% |
| 09/16/2026 | $709.86 | +0.58% |
| 09/15/2026 | $705.66 | -0.54% |
| 09/14/2026 | $709.52 | +0.30% |
| 09/13/2026 | $707.39 | -1.01% |
| 09/12/2026 | $714.62 | -0.09% |
| 09/11/2026 | $715.26 | +1.09% |
| 09/10/2026 | $707.51 | -1.27% |
| 09/09/2026 | $716.57 | -0.15% |
| 09/08/2026 | $717.66 | -0.24% |
| 09/07/2026 | $719.39 | +0.01% |
| 09/06/2026 | $719.31 | -0.13% |
| 09/05/2026 | $720.23 | +0.34% |
| 09/04/2026 | $717.79 | +0.09% |
| 09/03/2026 | $717.19 | +1.05% |
| 09/02/2026 | $709.76 | +0.21% |
| 09/01/2026 | $708.31 | -1.20% |
| 08/31/2026 | $716.93 | +0.58% |
| 08/30/2026 | $712.90 | -0.64% |
| 08/29/2026 | $717.46 | +0.15% |
| 08/28/2026 | $716.43 | -0.37% |
| 08/27/2026 | $718.84 | -0.10% |
| 08/26/2026 | $719.68 | +1.39% |
| 08/25/2026 | $709.72 | +0.46% |
| 08/24/2026 | $706.54 | -1.16% |
| 08/23/2026 | $714.85 | +0.33% |
| 08/22/2026 | $712.51 | -0.28% |
| 08/21/2026 | $714.46 | +0.42% |
| 08/20/2026 | $711.22 | -1.05% |
| 08/19/2026 | $718.83 | +0.24% |
| 08/18/2026 | $717.25 | -1.90% |
| 08/17/2026 | $731.19 | -0.37% |
| 08/16/2026 | $733.88 | +0.19% |
| 08/15/2026 | $732.53 | +0.20% |
| 08/14/2026 | $731.07 | -0.20% |
| 08/13/2026 | $732.41 | +1.33% |
| 08/12/2026 | $722.50 | +0.49% |
| 08/11/2026 | $718.91 | -0.20% |
| 08/10/2026 | $719.98 | -0.12% |
| 08/09/2026 | $720.87 | -0.38% |
| 08/08/2026 | $723.81 | +0.10% |
| 08/07/2026 | $723.04 | +0.82% |
| 08/06/2026 | $717.47 | +0.08% |
| 08/05/2026 | $716.86 | -0.79% |
| 08/04/2026 | $722.58 | +2.98% |
| 08/03/2026 | $701.40 | +1.30% |
| 08/02/2026 | $692.65 | +1.08% |
| 08/01/2026 | $685.27 | -0.02% |
| 07/31/2026 | $685.16 | -0.43% |
| 07/30/2026 | $688.29 | +3.24% |
| 07/29/2026 | $667.00 | -1.97% |
| 07/28/2026 | $680.32 | -0.29% |
| 07/27/2026 | $681.97 | -1.87% |
| 07/26/2026 | $695.05 | +0.96% |
| 07/25/2026 | $688.50 | +0.57% |
| 07/24/2026 | $684.14 | -1.41% |
| 07/23/2026 | $693.69 | -1.61% |
| 07/22/2026 | $704.24 | -0.60% |
| 07/21/2026 | $708.02 | +1.76% |
| 07/20/2026 | $696.71 | -0.15% |
| 07/19/2026 | $697.81 | +0.36% |
| 07/18/2026 | $695.33 | +0.03% |
| 07/17/2026 | $695.26 | -1.25% |
| 07/16/2026 | $704.41 | -2.08% |
| 07/15/2026 | $718.71 | -0.48% |
| 07/14/2026 | $722.21 | +1.60% |
| 07/13/2026 | $710.00 | -2.26% |
| 07/12/2026 | $726.42 | +0.01% |
| 07/11/2026 | $726.23 | -0.08% |
| 07/10/2026 | $726.76 | +0.38% |
| 07/09/2026 | $723.65 | +1.54% |
| 07/08/2026 | $712.05 | +0.61% |
| 07/07/2026 | $706.82 | -2.03% |
| 07/06/2026 | $721.43 | -0.51% |
| 07/05/2026 | $725.84 | +0.12% |
| 07/04/2026 | $724.99 | +0.55% |
| 07/03/2026 | $721.00 | +0.85% |
| 07/02/2026 | $715.70 | -1.39% |
| 07/01/2026 | $725.00 | -1.88% |
| 06/30/2026 | $735.10 | +1.52% |