Sejarah harga Invesco QQQ Ondo Tokenized (QQQON)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum QQQON terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan QQQON

Tahun	Jan	Feb	Mac	Apr	Mei	Jun	Jul	Ogos	Sep	Okt	Nov	Dis	Setahun penuh
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%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

Tarikh	Buka	Tertinggi	Terendah	Tutup	Volum	Perubahan
31/10/2026	$696.13	$700.31	$696.05	$697.75	$234.34K	+0.23%
30/10/2026	$708.13	$708.56	$686.93	$696.13	$388.24K	-1.69%
29/10/2026	$721.04	$724.08	$706.23	$708.13	$179.81K	-1.79%
28/10/2026	$726.20	$734.52	$720.33	$721.04	$155.47K	-0.71%
27/10/2026	$715.37	$723.14	$707.77	$723.14	$234.16K	+1.09%
26/10/2026	$705.53	$716.27	$703.43	$715.02	$161.52K	+1.35%
25/10/2026	$705.30	$709.68	$704.38	$705.75	$13.62K	+0.06%
24/10/2026	$705.81	$706.87	$701.33	$705.30	$22.74K	-0.07%
23/10/2026	$706.83	$713.01	$705.22	$709.15	$157.89K	+0.33%
22/10/2026	$723.07	$725.06	$705.77	$706.83	$160.28K	-2.25%
21/10/2026	$726.39	$731.36	$710.57	$723.07	$662.24K	-0.46%
20/10/2026	$721.18	$725.34	$715.37	$724.55	$122.58K	+0.47%
19/10/2026	$715.37	$725.92	$700.89	$721.24	$276.75K	+0.82%
18/10/2026	$711.17	$719.26	$708.18	$719.22	$195.85K	+1.13%
17/10/2026	$711.98	$714.96	$707.32	$711.17	$272.36K	-0.11%
16/10/2026	$728.04	$734.20	$711.03	$711.98	$367.03K	-2.21%
15/10/2026	$725.62	$733.03	$717.76	$728.04	$337.02K	+0.33%
14/10/2026	$746.59	$749.82	$725.61	$725.62	$325.78K	-2.81%
13/10/2026	$751.35	$751.35	$743.42	$746.84	$90.67K	-0.60%
12/10/2026	$758.00	$758.45	$748.14	$748.26	$116.21K	-1.28%
11/10/2026	$754.78	$757.33	$753.12	$757.33	$54.25K	+0.34%
10/10/2026	$755.26	$757.10	$753.69	$754.60	$15.50K	-0.09%
09/10/2026	$751.60	$758.00	$751.11	$754.92	$247.20K	+0.44%
08/10/2026	$761.70	$762.30	$746.52	$751.04	$271.48K	-1.40%
07/10/2026	$763.01	$763.37	$755.40	$761.67	$240.60K	-0.18%
06/10/2026	$759.39	$765.93	$758.55	$763.07	$240.00K	+0.48%
05/10/2026	$755.42	$759.85	$749.91	$759.54	$169.89K	+0.55%
04/10/2026	$753.72	$755.19	$750.65	$754.51	$47.80K	+0.10%
03/10/2026	$752.90	$754.17	$752.09	$753.92	$22.10K	+0.14%
02/10/2026	$747.27	$756.98	$746.13	$752.35	$294.58K	+0.68%
01/10/2026	$746.36	$753.78	$739.73	$746.86	$312.26K	+0.07%
30/09/2026	$743.33	$747.97	$738.72	$746.14	$326.83K	+0.38%
29/09/2026	$740.26	$743.32	$735.14	$743.18	$275.01K	+0.39%
28/09/2026	$746.99	$747.26	$734.76	$740.15	$234.77K	-0.92%
27/09/2026	$747.46	$749.32	$745.64	$746.60	$20.26K	-0.12%
26/09/2026	$746.34	$747.91	$744.91	$746.95	$16.81K	+0.08%
25/09/2026	$742.11	$749.63	$742.11	$748.16	$320.12K	+0.82%
24/09/2026	$742.82	$745.26	$734.77	$742.57	$244.90K	-0.03%
23/09/2026	$750.11	$751.46	$741.51	$743.74	$272.57K	-0.85%
22/09/2026	$745.00	$750.75	$741.39	$750.67	$207.70K	+0.76%
21/09/2026	$724.99	$745.26	$724.99	$745.26	$338.73K	+2.80%
20/09/2026	$724.10	$724.99	$720.12	$724.99	$67.79K	+0.12%
19/09/2026	$724.20	$724.43	$722.46	$724.10	$117.89K	-0.01%
18/09/2026	$718.88	$724.95	$717.47	$724.39	$280.50K	+0.77%
17/09/2026	$711.57	$719.86	$710.43	$718.16	$207.90K	+0.93%
16/09/2026	$708.04	$713.89	$703.56	$711.35	$276.23K	+0.47%
15/09/2026	$711.78	$713.01	$706.45	$708.04	$234.73K	-0.53%
14/09/2026	$710.18	$715.06	$703.00	$712.04	$213.11K	+0.26%
13/09/2026	$716.78	$716.78	$709.75	$711.20	$23.37K	-0.78%
12/09/2026	$717.84	$718.82	$716.81	$717.13	$17.97K	-0.10%
11/09/2026	$712.74	$719.85	$709.36	$717.73	$267.14K	+0.70%
10/09/2026	$718.96	$719.85	$709.41	$710.42	$279.19K	-1.19%
09/09/2026	$720.41	$722.93	$716.78	$719.10	$234.88K	-0.18%
08/09/2026	$721.71	$725.58	$719.34	$719.87	$187.44K	-0.25%
07/09/2026	$721.15	$723.50	$720.39	$720.77	$31.58K	-0.05%
06/09/2026	$722.24	$723.19	$720.75	$721.16	$56.60K	-0.15%
05/09/2026	$720.48	$722.86	$719.79	$722.35	$26.76K	+0.26%
04/09/2026	$719.47	$724.29	$718.80	$719.88	$321.87K	+0.06%
03/09/2026	$711.77	$721.11	$709.25	$719.28	$280.31K	+1.06%
02/09/2026	$710.31	$712.41	$705.63	$711.72	$234.51K	+0.20%
01/09/2026	$719.04	$721.09	$707.32	$710.10	$300.32K	-1.24%
31/08/2026	$714.78	$719.58	$714.39	$718.90	$155.07K	+0.58%
30/08/2026	$719.61	$722.45	$715.88	$715.88	$26.67K	-0.52%
29/08/2026	$718.38	$719.81	$718.15	$719.64	$22.31K	+0.18%
28/08/2026	$720.98	$725.89	$717.80	$718.56	$194.81K	-0.34%
27/08/2026	$719.70	$723.10	$716.81	$720.30	$241.95K	+0.08%
26/08/2026	$711.27	$721.19	$708.66	$721.16	$193.16K	+1.39%
25/08/2026	$708.13	$715.69	$706.72	$711.51	$280.07K	+0.48%
24/08/2026	$716.75	$716.83	$706.41	$708.10	$329.50K	-1.21%
23/08/2026	$714.94	$717.08	$714.68	$716.95	$21.45K	+0.28%
22/08/2026	$716.31	$716.82	$713.88	$714.85	$16.49K	-0.20%
21/08/2026	$713.27	$718.72	$713.23	$716.30	$187.01K	+0.42%
20/08/2026	$720.96	$722.25	$711.12	$713.14	$271.74K	-1.08%
19/08/2026	$718.80	$723.95	$715.08	$721.04	$277.06K	+0.31%
18/08/2026	$732.58	$732.88	$718.57	$718.88	$277.82K	-1.87%
17/08/2026	$734.76	$737.98	$732.06	$732.54	$196.65K	-0.30%
16/08/2026	$733.10	$734.77	$733.08	$734.71	$58.29K	+0.22%
15/08/2026	$732.88	$733.88	$732.84	$733.07	$64.65K	+0.03%
14/08/2026	$734.89	$735.71	$731.10	$732.87	$205.69K	-0.27%
13/08/2026	$725.28	$735.91	$725.28	$734.76	$197.30K	+1.31%
12/08/2026	$721.27	$729.33	$720.98	$724.89	$236.29K	+0.50%
11/08/2026	$722.64	$726.53	$718.90	$721.21	$201.00K	-0.20%
10/08/2026	$723.95	$729.09	$722.72	$722.72	$205.58K	-0.17%
09/08/2026	$726.46	$726.91	$721.74	$723.83	$26.83K	-0.36%
08/08/2026	$725.48	$726.52	$723.29	$726.17	$26.99K	+0.10%
07/08/2026	$719.65	$725.77	$717.67	$725.52	$224.73K	+0.82%
06/08/2026	$719.17	$722.25	$711.81	$719.59	$202.54K	+0.06%
05/08/2026	$724.44	$729.86	$718.69	$719.27	$252.48K	-0.71%
04/08/2026	$703.87	$727.06	$701.31	$724.89	$247.37K	+2.99%
03/08/2026	$695.34	$703.88	$689.37	$703.51	$342.44K	+1.17%
02/08/2026	$687.17	$695.92	$687.16	$695.36	$6.85M	+1.19%
01/08/2026	$688.41	$690.32	$684.69	$687.16	$5.09M	-0.18%
31/07/2026	$690.65	$697.13	$684.58	$688.22	$244.16K	-0.35%
30/07/2026	$668.48	$691.20	$665.80	$691.20	$284.42K	+3.40%
29/07/2026	$682.08	$684.00	$660.99	$668.86	$294.44K	-1.94%
28/07/2026	$683.76	$684.30	$671.06	$681.75	$223.74K	-0.29%
27/07/2026	$697.21	$698.43	$679.67	$683.63	$332.57K	-1.95%
26/07/2026	$690.20	$699.56	$690.09	$697.25	$5.12M	+1.02%
25/07/2026	$687.66	$690.70	$686.67	$690.20	$1.63M	+0.37%
24/07/2026	$696.85	$696.86	$685.88	$687.61	$170.97K	-1.33%
23/07/2026	$707.19	$709.74	$691.34	$696.86	$142.15K	-1.46%
22/07/2026	$711.51	$711.70	$704.00	$706.67	$144.31K	-0.68%
21/07/2026	$698.24	$711.78	$697.99	$711.34	$601.50K	+1.88%
20/07/2026	$700.03	$707.91	$697.86	$698.43	$192.85K	-0.23%
19/07/2026	$696.15	$700.18	$695.63	$699.94	$41.87K	+0.54%
18/07/2026	$697.13	$698.76	$695.68	$696.45	$82.42K	-0.10%
17/07/2026	$706.16	$706.75	$690.38	$697.16	$240.91K	-1.27%
16/07/2026	$720.17	$721.26	$705.53	$705.86	$228.55K	-1.99%
15/07/2026	$724.35	$728.14	$713.52	$719.74	$156.56K	-0.64%
14/07/2026	$712.97	$724.43	$710.92	$724.35	$135.38K	+1.60%
13/07/2026	$727.07	$727.67	$712.06	$712.64	$205.88K	-1.98%
12/07/2026	$730.06	$730.25	$726.29	$726.29	$96.81K	-0.52%
11/07/2026	$728.48	$730.84	$728.41	$730.14	$14.07K	+0.23%
10/07/2026	$725.78	$728.88	$721.12	$728.46	$140.90K	+0.37%
09/07/2026	$714.57	$726.27	$713.25	$726.01	$121.43K	+1.60%
08/07/2026	$711.18	$715.90	$701.99	$714.26	$115.37K	+0.43%
07/07/2026	$723.93	$723.98	$709.38	$711.04	$213.87K	-1.78%
06/07/2026	$726.29	$728.87	$720.66	$724.02	$147.60K	-0.31%
05/07/2026	$724.08	$725.98	$723.98	$725.11	$10.34K	+0.14%
04/07/2026	$722.92	$725.46	$722.37	$723.99	$9.54K	+0.15%
03/07/2026	$717.14	$726.31	$715.80	$722.89	$17.66K	+0.80%
02/07/2026	$727.82	$733.42	$711.58	$717.14	$322.40K	-1.47%
01/07/2026	$739.26	$739.26	$727.17	$727.83	$149.18K	-1.55%
30/06/2026	$726.96	$740.00	$724.87	$739.09	$175.53K	+1.67%
29/06/2026	$715.30	$726.82	$708.72	$726.36	$175.03K	+1.55%
28/06/2026	$709.80	$715.40	$708.33	$715.40	$21.55K	+0.79%
27/06/2026	$710.09	$712.29	$709.62	$709.62	$30.36K	-0.07%
26/06/2026	$718.30	$719.43	$706.21	$710.31	$172.62K	-1.11%
25/06/2026	$727.45	$730.86	$709.35	$718.26	$172.30K	-1.26%
24/06/2026	$718.78	$728.44	$708.15	$727.16	$164.53K	+1.17%
23/06/2026	$739.58	$739.84	$715.60	$718.69	$161.72K	-2.82%
22/06/2026	$736.67	$747.18	$736.67	$738.69	$201.12K	+0.27%
21/06/2026	$742.39	$745.15	$735.91	$735.91	$12.04K	-0.87%
20/06/2026	$742.79	$745.57	$740.93	$742.99	$1.86K	+0.03%
19/06/2026	$742.46	$742.80	$737.00	$742.40	$10.96K	-0.01%
18/06/2026	$732.33	$744.87	$732.33	$742.38	$95.09K	+1.37%
17/06/2026	$733.74	$739.77	$724.17	$732.18	$226.98K	-0.21%
16/06/2026	$745.66	$748.06	$732.34	$733.23	$158.05K	-1.67%
15/06/2026	$733.67	$747.60	$733.67	$745.18	$179.02K	+1.57%
14/06/2026	$724.47	$736.23	$718.61	$733.00	$84.60K	+1.18%
13/06/2026	$725.36	$727.01	$719.66	$723.96	$52.17K	-0.19%
12/06/2026	$720.91	$726.00	$714.99	$724.86	$176.11K	+0.55%
11/06/2026	$692.72	$721.20	$691.91	$721.20	$203.53K	+4.11%
10/06/2026	$709.42	$712.76	$691.11	$693.96	$241.02K	-2.18%
09/06/2026	$717.48	$727.15	$689.38	$708.53	$355.96K	-1.25%
08/06/2026	$707.98	$724.43	$707.87	$716.80	$162.33K	+1.25%
07/06/2026	$706.32	$709.29	$701.99	$707.42	$30.24K	+0.16%
06/06/2026	$703.23	$706.63	$689.29	$704.83	$178.25K	+0.23%
05/06/2026	$738.29	$738.29	$702.86	$702.86	$349.86K	-4.80%
04/06/2026	$741.41	$745.86	$736.00	$738.50	$115.99K	-0.39%
03/06/2026	$749.00	$751.19	$741.07	$741.67	$163.44K	-0.98%
02/06/2026	$742.82	$749.63	$740.26	$747.28	$167.10K	+0.60%
01/06/2026	$741.94	$748.66	$739.25	$742.70	$144.64K	+0.10%
31/05/2026	$741.74	$743.41	$738.03	$741.81	$25.92K	+0.01%
30/05/2026	$739.45	$742.65	$738.74	$740.05	$19.53K	+0.08%
29/05/2026	$737.34	$742.80	$735.17	$739.30	$147.79K	+0.27%
28/05/2026	$731.62	$738.32	$725.00	$737.30	$270.39K	+0.78%
27/05/2026	$732.78	$740.26	$729.05	$731.32	$207.11K	-0.20%
26/05/2026	$730.90	$732.83	$724.98	$732.74	$240.09K	+0.25%
25/05/2026	$728.81	$733.69	$728.81	$729.88	$6.96K	+0.15%
24/05/2026	$730.78	$745.92	$726.44	$727.68	$28.83K	-0.42%
23/05/2026	$718.71	$736.67	$716.78	$730.69	$65.58K	+1.67%
22/05/2026	$719.51	$725.76	$717.52	$718.57	$137.01K	-0.13%
21/05/2026	$710.78	$719.34	$709.83	$719.34	$94.79K	+1.20%
20/05/2026	$704.19	$716.55	$701.33	$710.63	$202.13K	+0.91%
19/05/2026	$709.01	$709.47	$698.00	$705.55	$201.71K	-0.49%
18/05/2026	$709.89	$716.19	$702.19	$708.87	$302.64K	-0.14%
17/05/2026	$709.13	$713.85	$707.75	$708.80	$29.68K	-0.05%
16/05/2026	$709.05	$710.31	$707.46	$708.54	$19.92K	-0.07%
15/05/2026	$721.89	$722.66	$707.98	$709.03	$265.48K	-1.78%
14/05/2026	$719.73	$723.48	$716.00	$722.00	$128.60K	+0.32%
13/05/2026	$707.30	$720.18	$707.03	$719.73	$202.69K	+1.76%
12/05/2026	$715.24	$715.24	$699.60	$707.07	$156.81K	-1.14%
11/05/2026	$713.74	$716.42	$710.73	$715.67	$174.74K	+0.27%
10/05/2026	$715.27	$717.66	$712.02	$713.26	$25.88K	-0.28%
09/05/2026	$714.29	$716.21	$712.03	$715.08	$14.91K	+0.11%
08/05/2026	$696.74	$715.56	$696.73	$714.87	$236.83K	+2.60%
07/05/2026	$696.49	$703.35	$694.08	$695.87	$153.48K	-0.09%
06/05/2026	$689.30	$698.82	$687.02	$696.49	$143.32K	+1.04%
05/05/2026	$674.29	$690.00	$674.25	$687.54	$122.18K	+1.97%
04/05/2026	$679.54	$679.54	$671.68	$673.88	$147.00K	-0.83%
03/05/2026	$675.92	$681.82	$674.44	$680.43	$29.48K	+0.67%
02/05/2026	$675.43	$676.72	$674.43	$675.24	$6.53K	-0.03%
01/05/2026	$670.31	$677.59	$669.55	$675.43	$77.32K	+0.76%
30/04/2026	$668.77	$671.04	$659.41	$670.64	$255.46K	+0.28%
29/04/2026	$660.96	$668.11	$659.23	$668.11	$153.35K	+1.08%
28/04/2026	$667.41	$667.41	$656.15	$659.93	$198.61K	-1.12%
27/04/2026	$666.78	$668.80	$662.85	$667.41	$125.88K	+0.09%
26/04/2026	$663.59	$668.10	$661.27	$665.74	$38.77K	+0.32%
25/04/2026	$665.38	$665.38	$661.16	$661.53	$30.92K	-0.58%
24/04/2026	$655.68	$666.42	$655.37	$665.72	$260.44K	+1.53%
23/04/2026	$657.09	$657.87	$648.24	$655.25	$168.81K	-0.28%
22/04/2026	$649.04	$657.42	$649.04	$656.61	$210.45K	+1.17%
21/04/2026	$648.77	$651.36	$644.70	$648.67	$153.99K	-0.02%
20/04/2026	$646.14	$650.46	$644.09	$648.77	$151.27K	+0.41%
19/04/2026	$645.16	$647.54	$643.55	$646.48	$13.69K	+0.20%
18/04/2026	$650.33	$651.15	$644.85	$645.08	$57.56K	-0.81%
17/04/2026	$641.69	$651.04	$640.74	$650.14	$236.66K	+1.32%
16/04/2026	$639.76	$643.79	$637.67	$641.69	$204.56K	+0.30%
15/04/2026	$630.20	$639.93	$627.69	$639.92	$224.89K	+1.54%
14/04/2026	$620.00	$630.44	$618.70	$629.82	$348.71K	+1.58%
13/04/2026	$607.00	$620.00	$604.67	$618.97	$332.22K	+1.97%
12/04/2026	$613.11	$614.28	$604.35	$607.08	$37.47K	-0.98%
11/04/2026	$613.14	$614.66	$610.77	$612.72	$24.43K	-0.07%
10/04/2026	$610.69	$615.27	$610.30	$613.13	$248.20K	+0.40%
09/04/2026	$605.88	$611.29	$603.90	$610.96	$515.81K	+0.84%
08/04/2026	$606.81	$611.17	$603.95	$605.82	$983.65K	-0.16%
07/04/2026	$588.24	$607.28	$580.05	$607.03	$1.23M	+3.19%
06/04/2026	$584.47	$590.95	$584.46	$588.48	$501.48K	+0.69%
05/04/2026	$586.22	$587.10	$584.47	$586.88	$51.25K	+0.11%
04/04/2026	$586.44	$587.07	$585.43	$586.22	$65.77K	-0.04%
03/04/2026	$586.84	$587.27	$585.31	$586.03	$100.44K	-0.14%
02/04/2026	$585.54	$586.81	$573.90	$585.97	$1.00M	+0.07%
01/04/2026	$581.55	$588.18	$579.94	$585.54	$454.66K	+0.69%
31/03/2026	$557.69	$581.43	$556.49	$581.43	$1.63M	+4.26%
30/03/2026	$563.07	$569.54	$557.41	$557.41	$923.02K	-1.01%
29/03/2026	$561.20	$564.43	$561.02	$562.50	$29.04K	+0.23%
28/03/2026	$562.07	$563.72	$561.01	$561.02	$40.45K	-0.19%
27/03/2026	$578.28	$579.55	$562.00	$562.10	$1.05M	-2.80%
26/03/2026	$588.34	$589.85	$575.14	$577.40	$592.61K	-1.86%
25/03/2026	$589.28	$592.33	$587.08	$587.72	$376.84K	-0.26%
24/03/2026	$590.54	$592.33	$583.61	$589.96	$461.69K	-0.10%
23/03/2026	$587.00	$598.64	$575.54	$590.69	$465.64K	+0.63%
22/03/2026	$587.55	$588.80	$585.69	$586.22	$22.03K	-0.23%
21/03/2026	$587.93	$588.80	$587.00	$587.00	$29.30K	-0.16%
20/03/2026	$595.56	$596.20	$580.23	$587.59	$413.89K	-1.34%
19/03/2026	$595.04	$597.61	$588.99	$595.77	$339.57K	+0.12%
18/03/2026	$604.20	$608.95	$594.45	$595.08	$334.25K	-1.51%
17/03/2026	$601.28	$606.57	$598.28	$603.85	$242.42K	+0.43%
16/03/2026	$595.12	$602.99	$595.12	$601.28	$304.32K	+1.04%
15/03/2026	$593.96	$595.89	$593.38	$595.50	$58.58K	+0.26%
14/03/2026	$594.25	$594.71	$593.37	$594.17	$51.08K	-0.01%
13/03/2026	$598.27	$603.79	$593.42	$594.65	$253.37K	-0.61%
12/03/2026	$603.93	$606.81	$598.27	$598.90	$294.24K	-0.83%
11/03/2026	$609.05	$612.55	$603.11	$603.62	$390.44K	-0.89%
10/03/2026	$606.72	$613.41	$605.68	$609.30	$269.72K	+0.43%
09/03/2026	$590.00	$609.16	$585.37	$605.99	$372.31K	+2.71%
08/03/2026	$598.68	$600.63	$589.69	$590.00	$63.97K	-1.45%
07/03/2026	$600.63	$600.85	$598.68	$598.68	$35.70K	-0.32%
06/03/2026	$610.14	$612.33	$600.03	$600.51	$153.64K	-1.58%
05/03/2026	$612.81	$613.84	$603.87	$610.51	$283.16K	-0.38%
04/03/2026	$601.59	$613.28	$596.71	$612.59	$252.20K	+1.83%
03/03/2026	$607.57	$608.46	$593.69	$601.27	$441.12K	-1.04%
02/03/2026	$602.73	$610.52	$596.75	$607.64	$287.94K	+0.81%
01/03/2026	$603.63	$606.55	$601.21	$602.69	$28.66K	-0.16%
28/02/2026	$606.84	$607.31	$603.01	$604.29	$38.44K	-0.42%
27/02/2026	$607.89	$610.50	$603.23	$606.84	$339.86K	-0.17%
26/02/2026	$616.13	$618.91	$605.84	$608.29	$479.08K	-1.27%
25/02/2026	$609.36	$619.34	$608.31	$616.23	$618.01K	+1.13%
24/02/2026	$603.62	$610.02	$601.39	$608.60	$500.29K	+0.83%
23/02/2026	$606.72	$608.95	$600.42	$603.02	$737.28K	-0.61%
22/02/2026	$609.83	$610.51	$606.45	$608.59	$26.26K	-0.20%
21/02/2026	$610.13	$610.51	$608.99	$609.00	$29.46K	-0.19%
20/02/2026	$605.45	$611.08	$601.74	$609.64	$891.66K	+0.69%
19/02/2026	$606.90	$609.71	$602.59	$604.83	$570.56K	-0.34%
18/02/2026	$601.91	$610.52	$601.56	$607.68	$590.74K	+0.96%
17/02/2026	$602.13	$604.93	$595.35	$601.58	$884.70K	-0.09%
16/02/2026	$600.44	$606.74	$600.43	$602.70	$86.40K	+0.38%
15/02/2026	$602.68	$602.68	$600.44	$601.33	$63.34K	-0.22%
14/02/2026	$602.83	$621.36	$598.27	$602.68	$579.78K	-0.02%
13/02/2026	$602.45	$607.73	$598.28	$601.79	$474.18K	-0.11%
12/02/2026	$612.81	$617.59	$600.47	$603.77	$694.88K	-1.48%
11/02/2026	$613.53	$617.65	$609.17	$612.38	$617.84K	-0.19%
10/02/2026	$616.01	$618.58	$611.96	$613.43	$707.49K	-0.42%
09/02/2026	$613.29	$617.19	$606.81	$615.01	$743.81K	+0.28%
08/02/2026	$611.56	$613.29	$610.95	$612.45	$65.67K	+0.15%
07/02/2026	$610.23	$611.56	$609.01	$611.19	$69.14K	+0.16%
06/02/2026	$592.25	$612.98	$589.69	$610.32	$739.82K	+3.05%
05/02/2026	$608.96	$612.22	$590.95	$592.25	$545.53K	-2.74%
04/02/2026	$618.28	$619.85	$603.21	$608.97	$503.38K	-1.51%
03/02/2026	$630.08	$632.33	$613.18	$617.24	$764.71K	-2.04%
02/02/2026	$620.82	$630.09	$612.00	$629.87	$761.56K	+1.46%
01/02/2026	$621.50	$621.62	$620.81	$620.82	$36.81K	-0.11%
31/01/2026	$622.06	$622.89	$620.91	$621.51	$74.50K	-0.09%
30/01/2026	$630.90	$631.67	$620.63	$622.52	$448.52K	-1.33%
29/01/2026	$635.78	$638.47	$620.86	$631.20	$921.55K	-0.72%
28/01/2026	$634.27	$639.46	$632.66	$635.78	$687.16K	+0.24%
27/01/2026	$628.46	$634.80	$627.59	$634.75	$505.17K	+1.00%
26/01/2026	$623.74	$629.31	$620.61	$628.46	$618.85K	+0.76%
25/01/2026	$624.46	$627.28	$623.73	$624.03	$25.66K	-0.07%
24/01/2026	$623.57	$627.29	$621.37	$624.46	$87.57K	+0.14%
23/01/2026	$621.35	$626.90	$620.00	$623.59	$695.76K	+0.36%
22/01/2026	$619.77	$624.31	$617.51	$621.43	$565.51K	+0.27%
21/01/2026	$609.67	$621.17	$607.73	$619.84	$472.52K	+1.67%
20/01/2026	$619.69	$620.73	$608.21	$609.24	$524.50K	-1.69%
19/01/2026	$622.98	$622.98	$615.70	$618.43	$80.00K	-0.73%
18/01/2026	$622.87	$623.04	$620.98	$622.49	$21.29K	-0.06%
17/01/2026	$622.40	$623.31	$620.89	$622.88	$30.45K	+0.08%
16/01/2026	$623.13	$627.03	$620.25	$622.36	$197.04K	-0.12%
15/01/2026	$619.71	$628.40	$619.43	$623.02	$248.03K	+0.53%
14/01/2026	$627.07	$628.10	$615.58	$619.71	$380.12K	-1.17%
13/01/2026	$627.38	$630.93	$625.00	$626.67	$927.11K	-0.11%
12/01/2026	$628.78	$630.09	$621.71	$627.38	$919.57K	-0.22%
11/01/2026	$627.67	$628.79	$625.97	$628.17	$37.51K	+0.08%
10/01/2026	$626.95	$628.83	$624.70	$626.47	$65.05K	-0.08%
09/01/2026	$621.32	$629.26	$620.27	$626.88	$732.94K	+0.89%
08/01/2026	$625.44	$626.48	$619.42	$621.75	$465.70K	-0.59%
07/01/2026	$624.84	$629.26	$623.12	$625.48	$141.83K	+0.10%
06/01/2026	$618.44	$625.34	$617.88	$624.84	$113.91K	+1.03%
05/01/2026	$614.28	$621.67	$614.08	$618.45	$862.20K	+0.68%
04/01/2026	$614.55	$615.32	$613.84	$614.74	$44.89K	+0.03%
03/01/2026	$614.68	$616.11	$613.21	$614.65	$120.73K	-0.00%
02/01/2026	$616.04	$624.37	$611.33	$614.67	$907.85K	-0.22%
01/01/2026	$615.81	$616.05	$615.42	$616.04	$147.62K	+0.04%
31/12/2025	$620.39	$622.01	$615.35	$615.57	$1.04M	-0.78%
30/12/2025	$621.76	$623.45	$620.66	$620.74	$760.19K	-0.16%
29/12/2025	$630.09	$632.64	$620.42	$621.76	$1.16M	-1.32%
28/12/2025	$634.22	$638.48	$628.86	$630.08	$114.32K	-0.65%
27/12/2025	$625.08	$668.29	$623.58	$634.21	$314.72K	+1.46%
26/12/2025	$625.80	$626.76	$623.88	$624.58	$1.22M	-0.19%
25/12/2025	$624.57	$625.86	$623.60	$625.82	$62.85K	+0.20%
24/12/2025	$623.84	$625.83	$622.90	$625.80	$721.45K	+0.31%
23/12/2025	$620.72	$623.86	$618.34	$623.31	$1.42M	+0.42%
22/12/2025	$619.91	$622.11	$617.89	$620.29	$1.27M	+0.06%
21/12/2025	$620.00	$620.21	$619.46	$619.88	$46.89K	-0.02%
20/12/2025	$618.54	$620.79	$618.31	$619.94	$112.11K	+0.23%
19/12/2025	$609.45	$619.33	$608.93	$618.62	$917.40K	+1.50%
18/12/2025	$601.84	$613.32	$601.31	$609.86	$1.49M	+1.33%
17/12/2025	$611.25	$615.96	$601.19	$602.26	$864.91K	-1.47%
16/12/2025	$610.90	$614.23	$605.69	$611.40	$873.78K	+0.08%
15/12/2025	$613.40	$618.90	$610.88	$610.89	$1.79M	-0.41%
14/12/2025	$613.99	$614.01	$613.39	$613.66	$107.71K	-0.05%
13/12/2025	$613.32	$614.04	$611.50	$613.40	$140.78K	+0.01%
12/12/2025	$624.89	$626.44	$612.71	$613.68	$2.20M	-1.79%
11/12/2025	$626.22	$628.79	$619.35	$625.55	$2.03M	-0.11%
10/12/2025	$625.26	$629.98	$622.37	$626.71	$1.02M	+0.23%
09/12/2025	$625.09	$626.82	$623.00	$625.30	$937.98K	+0.03%
08/12/2025	$622.81	$629.09	$621.38	$626.44	$1.91M	+0.58%
07/12/2025	$621.89	$623.36	$618.67	$620.94	$61.67K	-0.15%
06/12/2025	$626.13	$626.21	$621.09	$621.54	$72.33K	-0.73%
05/12/2025	$623.03	$629.99	$623.02	$626.16	$514.19K	+0.50%
04/12/2025	$623.32	$625.62	$620.71	$623.32	$629.22K	+0.00%
03/12/2025	$623.07	$623.90	$619.34	$623.38	$690.69K	+0.05%
02/12/2025	$617.55	$624.34	$615.93	$623.01	$765.53K	+0.88%
01/12/2025	$622.19	$622.19	$609.63	$617.12	$806.02K	-0.81%
30/11/2025	$622.58	$622.98	$616.74	$622.19	$31.20K	-0.06%
29/11/2025	$618.48	$622.60	$616.84	$622.60	$27.98K	+0.67%
28/11/2025	$615.51	$619.34	$614.95	$619.33	$325.24K	+0.62%
27/11/2025	$615.53	$616.70	$614.94	$615.56	$42.72K	+0.00%
26/11/2025	$609.38	$616.58	$607.62	$616.44	$575.92K	+1.16%
25/11/2025	$605.11	$609.93	$600.48	$609.38	$843.42K	+0.71%
24/11/2025	$589.99	$605.68	$589.89	$604.93	$853.24K	+2.53%
23/11/2025	$591.60	$592.32	$589.15	$590.09	$46.34K	-0.26%
22/11/2025	$590.02	$596.08	$587.14	$591.60	$172.79K	+0.27%
21/11/2025	$585.75	$601.90	$575.69	$589.39	$1.82M	+0.62%
20/11/2025	$607.84	$613.66	$585.15	$587.11	$1.36M	-3.41%
19/11/2025	$597.65	$615.86	$589.10	$607.65	$107.81K	+1.67%
18/11/2025	$604.13	$607.63	$592.33	$600.14	$72.14K	-0.66%
17/11/2025	$612.73	$640.37	$592.65	$604.11	$656.89K	-1.41%
16/11/2025	$613.36	$613.79	$611.65	$612.37	$15.91K	-0.16%
15/11/2025	$611.14	$613.80	$610.84	$612.81	$17.85K	+0.27%
14/11/2025	$609.19	$614.44	$599.17	$610.69	$854.77K	+0.25%
13/11/2025	$619.34	$627.67	$607.57	$608.87	$1.23M	-1.69%
12/11/2025	$622.36	$626.87	$619.34	$619.53	$547.03K	-0.45%
11/11/2025	$624.41	$624.42	$619.00	$622.36	$339.44K	-0.33%
10/11/2025	$615.42	$624.64	$614.01	$624.42	$370.48K	+1.46%
09/11/2025	$612.80	$619.34	$610.96	$616.57	$36.27K	+0.62%
08/11/2025	$612.60	$614.40	$610.87	$612.75	$22.14K	+0.02%
07/11/2025	$613.73	$614.99	$600.19	$612.58	$492.87K	-0.19%
06/11/2025	$624.83	$628.89	$611.18	$613.36	$844.28K	-1.84%
05/11/2025	$618.70	$627.25	$613.07	$624.84	$815.00K	+0.99%
04/11/2025	$624.75	$627.51	$618.15	$618.71	$665.52K	-0.97%
03/11/2025	$628.98	$636.62	$628.78	$632.03	$226.18K	+0.48%
02/11/2025	$628.43	$630.95	$628.05	$628.98	$14.78K	+0.09%

Sejarah harga Invesco QQQ Ondo Tokenized (QQQON)

Pulangan bulanan QQQON

Tetapan

Koin

Pasaran

Derivatif

DeFi & DEX

Bursa

Alat

Berita