XNAS
Datos históricos de Invesco QQQ Trust, Series 1
Invesco QQQ Trust, Series 1 · QQQ
$751.84
▲ +0.57 (+0.08%)
Última operación · 10/10/2026, 18:18:43 UTC
- Variación en el periodo
- +27.44%
- Máximo
- US$762.86
- 6 de octubre de 2026
- Mínimo
- US$555.60
- 30 de marzo de 2026
- Volumen medio diario
- 50.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 752.55 | 752.87 | 748.37 | 751.27 | +0.49% | 21.16 M |
| 8 oct 2026 | 753.97 | 757.18 | 743.23 | 747.58 | −1.34% | 49.69 M |
| 7 oct 2026 | 753.79 | 758.30 | 751.75 | 757.73 | −0.25% | 25.47 M |
| 6 oct 2026 | 760.52 | 762.86 | 759.10 | 759.66 | +0.46% | 26.51 M |
| 5 oct 2026 | 749.35 | 756.92 | 749.08 | 756.20 | +0.88% | 25.6 M |
| 2 oct 2026 | 751.31 | 754.54 | 747.53 | 749.58 | +1.02% | 34.5 M |
| 1 oct 2026 | 742.51 | 744.67 | 736.25 | 742.03 | +0.31% | 35.73 M |
| 30 sep 2026 | 740.19 | 745.10 | 739.46 | 739.77 | +0.25% | 29.82 M |
| 29 sep 2026 | 740.15 | 740.58 | 735.34 | 737.93 | +0.19% | 27.05 M |
| 28 sep 2026 | 740.46 | 741.42 | 731.63 | 736.53 | −1.07% | 41.78 M |
| 25 sep 2026 | 742.83 | 745.92 | 739.64 | 744.50 | +0.46% | 30.28 M |
| 24 sep 2026 | 735.29 | 742.66 | 734.62 | 741.10 | −0.01% | 29 M |
| 23 sep 2026 | 746.97 | 747.13 | 738.19 | 741.21 | −0.84% | 33.19 M |
| 22 sep 2026 | 740.98 | 748.35 | 740.93 | 747.46 | +0.81% | 40.13 M |
| 21 sep 2026 | 727.89 | 743.22 | 727.81 | 741.47 | +2.77% | 46.73 M |
| 18 sep 2026 | 718.83 | 721.73 | 715.08 | 721.45 | +0.63% | 48.48 M |
| 17 sep 2026 | 715.95 | 718.04 | 713.32 | 716.92 | +1.73% | 37.27 M |
| 16 sep 2026 | 708.00 | 711.88 | 700.00 | 704.72 | +0.03% | 35.69 M |
| 15 sep 2026 | 708.80 | 709.53 | 703.64 | 704.54 | −0.65% | 26.63 M |
| 14 sep 2026 | 703.33 | 712.95 | 702.74 | 709.18 | −0.80% | 35.22 M |
| 11 sep 2026 | 715.68 | 717.63 | 713.63 | 714.88 | +0.87% | 26.65 M |
| 10 sep 2026 | 707.55 | 712.06 | 706.86 | 708.69 | −1.06% | 31.41 M |
| 9 sep 2026 | 716.40 | 719.70 | 714.02 | 716.31 | −0.29% | 26.76 M |
| 8 sep 2026 | 720.91 | 721.89 | 715.57 | 718.36 | −0.08% | 28.34 M |
| 4 sep 2026 | 719.35 | 721.86 | 716.56 | 718.96 | +0.18% | 32.87 M |
| 3 sep 2026 | 710.85 | 718.92 | 709.69 | 717.67 | +1.19% | 29.45 M |
| 2 sep 2026 | 707.10 | 709.80 | 705.10 | 709.24 | +0.23% | 23.48 M |
| 1 sep 2026 | 707.39 | 712.30 | 704.66 | 707.64 | −1.27% | 35.24 M |
| 31 ago 2026 | 715.17 | 717.58 | 713.16 | 716.76 | +0.05% | 32.24 M |
| 28 ago 2026 | 719.74 | 724.13 | 715.09 | 716.43 | −0.65% | 34.11 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.