ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

QQC.F Invesco Nasdaq 100 Index ETF

151.68
0.38 (0.25%)
Jul 29 2024 - Closed
Delayed by 15 minutes

QQC.F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 151.68 0.38 0.25% 152.02 152.83 151.57 5,148
Jul 26 2024 151.30 1.46 0.97% 151.35 151.70 150.49 7,920
Jul 25 2024 149.84 -1.66 -1.10% 151.71 152.25 148.96 14,940
Jul 24 2024 151.50 -5.62 -3.58% 155.04 155.04 151.28 15,087
Jul 23 2024 157.12 -0.51 -0.32% 157.36 157.92 157.12 4,760
Jul 22 2024 157.63 0.77 0.49% 157.05 158.00 156.69 9,936
Jul 19 2024 156.86 0.00 0.00% 156.86 156.86 156.86 0
Jul 18 2024 156.86 -0.74 -0.47% 158.60 158.60 155.95 6,866
Jul 17 2024 157.60 -4.64 -2.86% 159.77 159.77 157.59 15,577
Jul 16 2024 162.24 0.36 0.22% 161.59 162.24 161.36 2,402
Jul 15 2024 161.88 0.17 0.11% 162.21 162.98 161.88 7,660
Jul 12 2024 161.71 0.76 0.47% 161.17 163.19 160.92 7,194
Jul 11 2024 160.95 -3.61 -2.19% 164.65 164.65 160.50 9,601
Jul 10 2024 164.56 1.85 1.14% 163.27 164.63 163.14 3,824
Jul 09 2024 162.71 0.18 0.11% 163.28 163.28 162.30 2,512
Jul 08 2024 162.53 0.20 0.12% 162.33 162.56 162.28 6,582
Jul 05 2024 162.33 1.21 0.75% 161.03 162.33 161.00 6,544
Jul 04 2024 161.12 0.33 0.21% 160.95 161.21 160.90 3,063
Jul 03 2024 160.79 1.71 1.07% 159.03 160.79 159.03 2,341
Jul 02 2024 159.08 2.35 1.50% 156.55 159.08 156.55 3,574
Jun 28 2024 156.73 -0.71 -0.45% 158.15 158.15 156.73 1,782
Jun 27 2024 157.44 0.11 0.07% 157.23 157.52 157.16 1,506
Jun 26 2024 157.33 0.45 0.29% 156.58 157.33 156.58 835
Jun 25 2024 156.88 1.65 1.06% 156.18 157.03 156.18 4,932
Jun 24 2024 155.23 -1.95 -1.24% 156.52 156.52 155.23 3,870
Jun 21 2024 157.18 -0.27 -0.17% 157.15 157.67 156.73 4,063
Jun 20 2024 157.45 -1.23 -0.78% 159.00 159.25 156.98 17,875
Jun 19 2024 158.68 -0.04 -0.03% 159.11 159.15 158.30 10,758
Jun 18 2024 158.72 0.03 0.02% 158.69 158.83 158.40 4,438
Jun 17 2024 158.69 1.96 1.25% 156.77 159.00 156.55 4,754
Jun 14 2024 156.73 0.58 0.37% 156.00 156.73 156.00 9,736
Jun 13 2024 156.15 0.91 0.59% 156.48 156.48 155.48 4,754
Jun 12 2024 155.24 2.28 1.49% 154.76 155.85 154.76 4,702
Jun 11 2024 152.96 0.98 0.64% 151.75 152.96 151.75 1,526
Jun 10 2024 151.98 0.50 0.33% 151.08 152.13 151.08 3,052
Jun 07 2024 151.48 -0.14 -0.09% 151.55 152.17 151.21 15,532
Jun 06 2024 151.62 0.02 0.01% 151.97 151.98 151.45 4,144
Jun 05 2024 151.60 2.93 1.97% 149.98 151.69 149.59 7,989
Jun 04 2024 148.67 0.40 0.27% 148.31 149.00 147.84 3,246
Jun 03 2024 148.27 0.91 0.62% 148.01 149.00 146.71 3,768
May 31 2024 147.36 -0.29 -0.20% 148.01 148.01 145.00 5,634
May 30 2024 147.65 -1.65 -1.11% 149.07 149.08 147.65 5,436
May 29 2024 149.30 -1.15 -0.76% 149.18 149.80 149.18 3,217
May 28 2024 150.45 -0.65 -0.43% 150.10 150.45 149.86 2,709
May 27 2024 151.10 1.31 0.87% 150.01 151.10 147.66 3,494
May 24 2024 149.79 1.25 0.84% 149.17 150.21 148.95 3,053
May 23 2024 148.54 -0.25 -0.17% 150.57 150.57 148.00 4,744
May 22 2024 148.79 -0.31 -0.21% 149.10 149.35 148.41 3,923
May 21 2024 149.10 1.27 0.86% 148.32 149.10 148.32 2,459
May 17 2024 147.83 -0.10 -0.07% 147.93 148.02 147.70 2,931
May 16 2024 147.93 -0.25 -0.17% 148.25 148.79 147.93 7,310
May 15 2024 148.18 2.21 1.51% 146.65 148.27 146.62 9,194
May 14 2024 145.97 0.94 0.65% 144.93 146.07 144.88 9,364
May 13 2024 145.03 0.29 0.20% 145.20 145.20 144.71 3,762
May 10 2024 144.74 0.41 0.28% 145.00 145.31 144.38 2,026
May 09 2024 144.33 0.20 0.14% 144.31 144.42 143.75 1,797
May 08 2024 144.13 -0.11 -0.08% 143.17 144.19 143.17 2,778
May 07 2024 144.24 0.24 0.17% 144.33 144.66 144.04 4,093
May 06 2024 144.00 1.42 1.00% 143.02 144.00 143.02 3,604
May 03 2024 142.58 2.72 1.94% 142.33 142.74 141.90 8,604
May 02 2024 139.86 1.70 1.23% 138.48 140.01 137.85 22,289
May 01 2024 138.16 -0.96 -0.69% 138.84 140.18 138.16 6,311

Your Recent History

Delayed Upgrade Clock