برای دریافت اپ با گوشی اسکن کنیدتاریخچه قیمت Invesco QQQ Ondo Tokenized (QQQON)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم QQQON. نمایش 365 روز گذشته.
بازدهی ماهانه QQQON
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +0.9% | -2.8% | -3.7% | +15% | +11% | -0.4% | -6.9% | +4.4% | +3.8% | -6.5% | — | — | +13% |
| 2025 | — | — | — | — | — | — | — | — | +4.6% | +5.4% | -1.3% | -1.1% | +8% |
تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/09 | $697.75 | +0.23% |
| 1405/08/08 | $696.13 | -1.69% |
| 1405/08/07 | $708.13 | -1.79% |
| 1405/08/06 | $721.04 | -0.71% |
| 1405/08/05 | $723.14 | +1.09% |
| 1405/08/04 | $715.02 | +1.35% |
| 1405/08/03 | $705.75 | +0.06% |
| 1405/08/02 | $705.30 | -0.07% |
| 1405/08/01 | $709.15 | +0.33% |
| 1405/07/30 | $706.83 | -2.25% |
| 1405/07/29 | $723.07 | -0.46% |
| 1405/07/28 | $724.55 | +0.47% |
| 1405/07/27 | $721.24 | +0.82% |
| 1405/07/26 | $719.22 | +1.13% |
| 1405/07/25 | $711.17 | -0.11% |
| 1405/07/24 | $711.98 | -2.21% |
| 1405/07/23 | $728.04 | +0.33% |
| 1405/07/22 | $725.62 | -2.81% |
| 1405/07/21 | $746.84 | -0.60% |
| 1405/07/20 | $748.26 | -1.28% |
| 1405/07/19 | $757.33 | +0.34% |
| 1405/07/18 | $754.60 | -0.09% |
| 1405/07/17 | $754.92 | +0.44% |
| 1405/07/16 | $751.04 | -1.40% |
| 1405/07/15 | $761.67 | -0.18% |
| 1405/07/14 | $763.07 | +0.48% |
| 1405/07/13 | $759.54 | +0.55% |
| 1405/07/12 | $754.51 | +0.10% |
| 1405/07/11 | $753.92 | +0.14% |
| 1405/07/10 | $752.35 | +0.68% |
| 1405/07/09 | $746.86 | +0.07% |
| 1405/07/08 | $746.14 | +0.38% |
| 1405/07/07 | $743.18 | +0.39% |
| 1405/07/06 | $740.15 | -0.92% |
| 1405/07/05 | $746.60 | -0.12% |
| 1405/07/04 | $746.95 | +0.08% |
| 1405/07/03 | $748.16 | +0.82% |
| 1405/07/02 | $742.57 | -0.03% |
| 1405/07/01 | $743.74 | -0.85% |
| 1405/06/31 | $750.67 | +0.76% |
| 1405/06/30 | $745.26 | +2.80% |
| 1405/06/29 | $724.99 | +0.12% |
| 1405/06/28 | $724.10 | -0.01% |
| 1405/06/27 | $724.39 | +0.77% |
| 1405/06/26 | $718.16 | +0.93% |
| 1405/06/25 | $711.35 | +0.47% |
| 1405/06/24 | $708.04 | -0.53% |
| 1405/06/23 | $712.04 | +0.26% |
| 1405/06/22 | $711.20 | -0.78% |
| 1405/06/21 | $717.13 | -0.10% |
| 1405/06/20 | $717.73 | +0.70% |
| 1405/06/19 | $710.42 | -1.19% |
| 1405/06/18 | $719.10 | -0.18% |
| 1405/06/17 | $719.87 | -0.25% |
| 1405/06/16 | $720.77 | -0.05% |
| 1405/06/15 | $721.16 | -0.15% |
| 1405/06/14 | $722.35 | +0.26% |
| 1405/06/13 | $719.88 | +0.06% |
| 1405/06/12 | $719.28 | +1.06% |
| 1405/06/11 | $711.72 | +0.20% |
| 1405/06/10 | $710.10 | -1.24% |
| 1405/06/09 | $718.90 | +0.58% |
| 1405/06/08 | $715.88 | -0.52% |
| 1405/06/07 | $719.64 | +0.18% |
| 1405/06/06 | $718.56 | -0.34% |
| 1405/06/05 | $720.30 | +0.08% |
| 1405/06/04 | $721.16 | +1.39% |
| 1405/06/03 | $711.51 | +0.48% |
| 1405/06/02 | $708.10 | -1.21% |
| 1405/06/01 | $716.95 | +0.28% |
| 1405/05/31 | $714.85 | -0.20% |
| 1405/05/30 | $716.30 | +0.42% |
| 1405/05/29 | $713.14 | -1.08% |
| 1405/05/28 | $721.04 | +0.31% |
| 1405/05/27 | $718.88 | -1.87% |
| 1405/05/26 | $732.54 | -0.30% |
| 1405/05/25 | $734.71 | +0.22% |
| 1405/05/24 | $733.07 | +0.03% |
| 1405/05/23 | $732.87 | -0.27% |
| 1405/05/22 | $734.76 | +1.31% |
| 1405/05/21 | $724.89 | +0.50% |
| 1405/05/20 | $721.21 | -0.20% |
| 1405/05/19 | $722.72 | -0.17% |
| 1405/05/18 | $723.83 | -0.36% |
| 1405/05/17 | $726.17 | +0.10% |
| 1405/05/16 | $725.52 | +0.82% |
| 1405/05/15 | $719.59 | +0.06% |
| 1405/05/14 | $719.27 | -0.71% |
| 1405/05/13 | $724.89 | +2.99% |
| 1405/05/12 | $703.51 | +1.17% |
| 1405/05/11 | $695.36 | +1.19% |
| 1405/05/10 | $687.16 | -0.18% |
| 1405/05/09 | $688.22 | -0.35% |
| 1405/05/08 | $691.20 | +3.40% |
| 1405/05/07 | $668.86 | -1.94% |
| 1405/05/06 | $681.75 | -0.29% |
| 1405/05/05 | $683.63 | -1.95% |
| 1405/05/04 | $697.25 | +1.02% |
| 1405/05/03 | $690.20 | +0.37% |
| 1405/05/02 | $687.61 | -1.33% |
| 1405/05/01 | $696.86 | -1.46% |
| 1405/04/31 | $706.67 | -0.68% |
| 1405/04/30 | $711.34 | +1.88% |
| 1405/04/29 | $698.43 | -0.23% |
| 1405/04/28 | $699.94 | +0.54% |
| 1405/04/27 | $696.45 | -0.10% |
| 1405/04/26 | $697.16 | -1.27% |
| 1405/04/25 | $705.86 | -1.99% |
| 1405/04/24 | $719.74 | -0.64% |
| 1405/04/23 | $724.35 | +1.60% |
| 1405/04/22 | $712.64 | -1.98% |
| 1405/04/21 | $726.29 | -0.52% |
| 1405/04/20 | $730.14 | +0.23% |
| 1405/04/19 | $728.46 | +0.37% |
| 1405/04/18 | $726.01 | +1.60% |
| 1405/04/17 | $714.26 | +0.43% |
| 1405/04/16 | $711.04 | -1.78% |
| 1405/04/15 | $724.02 | -0.31% |
| 1405/04/14 | $725.11 | +0.14% |
| 1405/04/13 | $723.99 | +0.15% |
| 1405/04/12 | $722.89 | +0.80% |
| 1405/04/11 | $717.14 | -1.47% |
| 1405/04/10 | $727.83 | -1.55% |
| 1405/04/09 | $739.09 | +1.67% |
| 1405/04/08 | $726.36 | +1.55% |
| 1405/04/07 | $715.40 | +0.79% |
| 1405/04/06 | $709.62 | -0.07% |
| 1405/04/05 | $710.31 | -1.11% |
| 1405/04/04 | $718.26 | -1.26% |
| 1405/04/03 | $727.16 | +1.17% |
| 1405/04/02 | $718.69 | -2.82% |
| 1405/04/01 | $738.69 | +0.27% |
| 1405/03/31 | $735.91 | -0.87% |
| 1405/03/30 | $742.99 | +0.03% |
| 1405/03/29 | $742.40 | -0.01% |
| 1405/03/28 | $742.38 | +1.37% |
| 1405/03/27 | $732.18 | -0.21% |
| 1405/03/26 | $733.23 | -1.67% |
| 1405/03/25 | $745.18 | +1.57% |
| 1405/03/24 | $733.00 | +1.18% |
| 1405/03/23 | $723.96 | -0.19% |
| 1405/03/22 | $724.86 | +0.55% |
| 1405/03/21 | $721.20 | +4.11% |
| 1405/03/20 | $693.96 | -2.18% |
| 1405/03/19 | $708.53 | -1.25% |
| 1405/03/18 | $716.80 | +1.25% |
| 1405/03/17 | $707.42 | +0.16% |
| 1405/03/16 | $704.83 | +0.23% |
| 1405/03/15 | $702.86 | -4.80% |
| 1405/03/14 | $738.50 | -0.39% |
| 1405/03/13 | $741.67 | -0.98% |
| 1405/03/12 | $747.28 | +0.60% |
| 1405/03/11 | $742.70 | +0.10% |
| 1405/03/10 | $741.81 | +0.01% |
| 1405/03/09 | $740.05 | +0.08% |
| 1405/03/08 | $739.30 | +0.27% |
| 1405/03/07 | $737.30 | +0.78% |
| 1405/03/06 | $731.32 | -0.20% |
| 1405/03/05 | $732.74 | +0.25% |
| 1405/03/04 | $729.88 | +0.15% |
| 1405/03/03 | $727.68 | -0.42% |
| 1405/03/02 | $730.69 | +1.67% |
| 1405/03/01 | $718.57 | -0.13% |
| 1405/02/31 | $719.34 | +1.20% |
| 1405/02/30 | $710.63 | +0.91% |
| 1405/02/29 | $705.55 | -0.49% |
| 1405/02/28 | $708.87 | -0.14% |
| 1405/02/27 | $708.80 | -0.05% |
| 1405/02/26 | $708.54 | -0.07% |
| 1405/02/25 | $709.03 | -1.78% |
| 1405/02/24 | $722.00 | +0.32% |
| 1405/02/23 | $719.73 | +1.76% |
| 1405/02/22 | $707.07 | -1.14% |
| 1405/02/21 | $715.67 | +0.27% |
| 1405/02/20 | $713.26 | -0.28% |
| 1405/02/19 | $715.08 | +0.11% |
| 1405/02/18 | $714.87 | +2.60% |
| 1405/02/17 | $695.87 | -0.09% |
| 1405/02/16 | $696.49 | +1.04% |
| 1405/02/15 | $687.54 | +1.97% |
| 1405/02/14 | $673.88 | -0.83% |
| 1405/02/13 | $680.43 | +0.67% |
| 1405/02/12 | $675.24 | -0.03% |
| 1405/02/11 | $675.43 | +0.76% |
| 1405/02/10 | $670.64 | +0.28% |
| 1405/02/09 | $668.11 | +1.08% |
| 1405/02/08 | $659.93 | -1.12% |
| 1405/02/07 | $667.41 | +0.09% |
| 1405/02/06 | $665.74 | +0.32% |
| 1405/02/05 | $661.53 | -0.58% |
| 1405/02/04 | $665.72 | +1.53% |
| 1405/02/03 | $655.25 | -0.28% |
| 1405/02/02 | $656.61 | +1.17% |
| 1405/02/01 | $648.67 | -0.02% |
| 1405/01/31 | $648.77 | +0.41% |
| 1405/01/30 | $646.48 | +0.20% |
| 1405/01/29 | $645.08 | -0.81% |
| 1405/01/28 | $650.14 | +1.32% |
| 1405/01/27 | $641.69 | +0.30% |
| 1405/01/26 | $639.92 | +1.54% |
| 1405/01/25 | $629.82 | +1.58% |
| 1405/01/24 | $618.97 | +1.97% |
| 1405/01/23 | $607.08 | -0.98% |
| 1405/01/22 | $612.72 | -0.07% |
| 1405/01/21 | $613.13 | +0.40% |
| 1405/01/20 | $610.96 | +0.84% |
| 1405/01/19 | $605.82 | -0.16% |
| 1405/01/18 | $607.03 | +3.19% |
| 1405/01/17 | $588.48 | +0.69% |
| 1405/01/16 | $586.88 | +0.11% |
| 1405/01/15 | $586.22 | -0.04% |
| 1405/01/14 | $586.03 | -0.14% |
| 1405/01/13 | $585.97 | +0.07% |
| 1405/01/12 | $585.54 | +0.69% |
| 1405/01/11 | $581.43 | +4.26% |
| 1405/01/10 | $557.41 | -1.01% |
| 1405/01/09 | $562.50 | +0.23% |
| 1405/01/08 | $561.02 | -0.19% |
| 1405/01/07 | $562.10 | -2.80% |
| 1405/01/06 | $577.40 | -1.86% |
| 1405/01/05 | $587.72 | -0.26% |
| 1405/01/04 | $589.96 | -0.10% |
| 1405/01/03 | $590.69 | +0.63% |
| 1405/01/02 | $586.22 | -0.23% |
| 1405/01/01 | $587.00 | -0.16% |
| 1404/12/29 | $587.59 | -1.34% |
| 1404/12/28 | $595.77 | +0.12% |
| 1404/12/27 | $595.08 | -1.51% |
| 1404/12/26 | $603.85 | +0.43% |
| 1404/12/25 | $601.28 | +1.04% |
| 1404/12/24 | $595.50 | +0.26% |
| 1404/12/23 | $594.17 | -0.01% |
| 1404/12/22 | $594.65 | -0.61% |
| 1404/12/21 | $598.90 | -0.83% |
| 1404/12/20 | $603.62 | -0.89% |
| 1404/12/19 | $609.30 | +0.43% |
| 1404/12/18 | $605.99 | +2.71% |
| 1404/12/17 | $590.00 | -1.45% |
| 1404/12/16 | $598.68 | -0.32% |
| 1404/12/15 | $600.51 | -1.58% |
| 1404/12/14 | $610.51 | -0.38% |
| 1404/12/13 | $612.59 | +1.83% |
| 1404/12/12 | $601.27 | -1.04% |
| 1404/12/11 | $607.64 | +0.81% |
| 1404/12/10 | $602.69 | -0.16% |
| 1404/12/09 | $604.29 | -0.42% |
| 1404/12/08 | $606.84 | -0.17% |
| 1404/12/07 | $608.29 | -1.27% |
| 1404/12/06 | $616.23 | +1.13% |
| 1404/12/05 | $608.60 | +0.83% |
| 1404/12/04 | $603.02 | -0.61% |
| 1404/12/03 | $608.59 | -0.20% |
| 1404/12/02 | $609.00 | -0.19% |
| 1404/12/01 | $609.64 | +0.69% |
| 1404/11/30 | $604.83 | -0.34% |
| 1404/11/29 | $607.68 | +0.96% |
| 1404/11/28 | $601.58 | -0.09% |
| 1404/11/27 | $602.70 | +0.38% |
| 1404/11/26 | $601.33 | -0.22% |
| 1404/11/25 | $602.68 | -0.02% |
| 1404/11/24 | $601.79 | -0.11% |
| 1404/11/23 | $603.77 | -1.48% |
| 1404/11/22 | $612.38 | -0.19% |
| 1404/11/21 | $613.43 | -0.42% |
| 1404/11/20 | $615.01 | +0.28% |
| 1404/11/19 | $612.45 | +0.15% |
| 1404/11/18 | $611.19 | +0.16% |
| 1404/11/17 | $610.32 | +3.05% |
| 1404/11/16 | $592.25 | -2.74% |
| 1404/11/15 | $608.97 | -1.51% |
| 1404/11/14 | $617.24 | -2.04% |
| 1404/11/13 | $629.87 | +1.46% |
| 1404/11/12 | $620.82 | -0.11% |
| 1404/11/11 | $621.51 | -0.09% |
| 1404/11/10 | $622.52 | -1.33% |
| 1404/11/09 | $631.20 | -0.72% |
| 1404/11/08 | $635.78 | +0.24% |
| 1404/11/07 | $634.75 | +1.00% |
| 1404/11/06 | $628.46 | +0.76% |
| 1404/11/05 | $624.03 | -0.07% |
| 1404/11/04 | $624.46 | +0.14% |
| 1404/11/03 | $623.59 | +0.36% |
| 1404/11/02 | $621.43 | +0.27% |
| 1404/11/01 | $619.84 | +1.67% |
| 1404/10/30 | $609.24 | -1.69% |
| 1404/10/29 | $618.43 | -0.73% |
| 1404/10/28 | $622.49 | -0.06% |
| 1404/10/27 | $622.88 | +0.08% |
| 1404/10/26 | $622.36 | -0.12% |
| 1404/10/25 | $623.02 | +0.53% |
| 1404/10/24 | $619.71 | -1.17% |
| 1404/10/23 | $626.67 | -0.11% |
| 1404/10/22 | $627.38 | -0.22% |
| 1404/10/21 | $628.17 | +0.08% |
| 1404/10/20 | $626.47 | -0.08% |
| 1404/10/19 | $626.88 | +0.89% |
| 1404/10/18 | $621.75 | -0.59% |
| 1404/10/17 | $625.48 | +0.10% |
| 1404/10/16 | $624.84 | +1.03% |
| 1404/10/15 | $618.45 | +0.68% |
| 1404/10/14 | $614.74 | +0.03% |
| 1404/10/13 | $614.65 | -0.00% |
| 1404/10/12 | $614.67 | -0.22% |
| 1404/10/11 | $616.04 | +0.04% |
| 1404/10/10 | $615.57 | -0.78% |
| 1404/10/09 | $620.74 | -0.16% |
| 1404/10/08 | $621.76 | -1.32% |
| 1404/10/07 | $630.08 | -0.65% |
| 1404/10/06 | $634.21 | +1.46% |
| 1404/10/05 | $624.58 | -0.19% |
| 1404/10/04 | $625.82 | +0.20% |
| 1404/10/03 | $625.80 | +0.31% |
| 1404/10/02 | $623.31 | +0.42% |
| 1404/10/01 | $620.29 | +0.06% |
| 1404/09/30 | $619.88 | -0.02% |
| 1404/09/29 | $619.94 | +0.23% |
| 1404/09/28 | $618.62 | +1.50% |
| 1404/09/27 | $609.86 | +1.33% |
| 1404/09/26 | $602.26 | -1.47% |
| 1404/09/25 | $611.40 | +0.08% |
| 1404/09/24 | $610.89 | -0.41% |
| 1404/09/23 | $613.66 | -0.05% |
| 1404/09/22 | $613.40 | +0.01% |
| 1404/09/21 | $613.68 | -1.79% |
| 1404/09/20 | $625.55 | -0.11% |
| 1404/09/19 | $626.71 | +0.23% |
| 1404/09/18 | $625.30 | +0.03% |
| 1404/09/17 | $626.44 | +0.58% |
| 1404/09/16 | $620.94 | -0.15% |
| 1404/09/15 | $621.54 | -0.73% |
| 1404/09/14 | $626.16 | +0.50% |
| 1404/09/13 | $623.32 | +0.00% |
| 1404/09/12 | $623.38 | +0.05% |
| 1404/09/11 | $623.01 | +0.88% |
| 1404/09/10 | $617.12 | -0.81% |
| 1404/09/09 | $622.19 | -0.06% |
| 1404/09/08 | $622.60 | +0.67% |
| 1404/09/07 | $619.33 | +0.62% |
| 1404/09/06 | $615.56 | +0.00% |
| 1404/09/05 | $616.44 | +1.16% |
| 1404/09/04 | $609.38 | +0.71% |
| 1404/09/03 | $604.93 | +2.53% |
| 1404/09/02 | $590.09 | -0.26% |
| 1404/09/01 | $591.60 | +0.27% |
| 1404/08/30 | $589.39 | +0.62% |
| 1404/08/29 | $587.11 | -3.41% |
| 1404/08/28 | $607.65 | +1.67% |
| 1404/08/27 | $600.14 | -0.66% |
| 1404/08/26 | $604.11 | -1.41% |
| 1404/08/25 | $612.37 | -0.16% |
| 1404/08/24 | $612.81 | +0.27% |
| 1404/08/23 | $610.69 | +0.25% |
| 1404/08/22 | $608.87 | -1.69% |
| 1404/08/21 | $619.53 | -0.45% |
| 1404/08/20 | $622.36 | -0.33% |
| 1404/08/19 | $624.42 | +1.46% |
| 1404/08/18 | $616.57 | +0.62% |
| 1404/08/17 | $612.75 | +0.02% |
| 1404/08/16 | $612.58 | -0.19% |
| 1404/08/15 | $613.36 | -1.84% |
| 1404/08/14 | $624.84 | +0.99% |
| 1404/08/13 | $618.71 | -0.97% |
| 1404/08/12 | $632.03 | +0.48% |
| 1404/08/11 | $628.98 | +0.09% |