Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

QEW Historical Prices

Invesco QQQ Equal Weight ETF · daily open, high, low, close & volume

Trading days
158
Period high
31.00
Period low
23.71
Period change
+15.60%
DateOpenHighLowCloseChangeVolume
Nov 2, 202628.8429.1328.6928.69-0.40%18,058
Oct 30, 202629.1429.1728.6428.81-2.50%32,615
Oct 29, 202629.6629.6629.3229.55-0.49%12,881
Oct 28, 202629.5529.7129.5129.69+0.37%6,703
Oct 27, 202629.4129.5829.2829.58+1.07%8,220
Oct 26, 202629.2629.3429.0129.27+0.79%14,241
Oct 23, 202628.7629.1928.7529.04-0.34%11,525
Oct 22, 202629.4529.4529.0229.14-1.53%6,263
Oct 21, 202629.5129.6629.4229.59+0.76%6,379
Oct 20, 202629.1029.4829.1029.37+0.67%26,991
Oct 19, 202629.2429.2929.1729.17+0.59%5,222
Oct 16, 202629.4429.4428.9129.00-2.16%16,953
Oct 15, 202629.0129.6429.0129.64+1.03%17,162
Oct 14, 202629.8329.8329.2729.34-1.67%6,867
Oct 13, 202629.7429.8429.7229.84-0.40%3,423
Oct 12, 202630.3830.3829.9529.96-0.84%8,734
Oct 9, 202630.3930.3930.0830.21+0.71%12,752
Oct 8, 202630.0230.1229.8030.00-0.77%12,555
Oct 7, 202630.4530.4530.1030.23-0.86%6,419
Oct 6, 202630.3030.5730.3030.49+0.63%104,175
Oct 5, 202630.2230.3030.0930.30+0.81%14,534
Oct 2, 202629.9830.3229.9830.06+0.49%17,302
Oct 1, 202629.9529.9529.7529.91+0.45%13,352
Sep 30, 202629.8929.9029.7629.78-0.12%26,424
Sep 29, 202629.7729.8229.6629.81+0.30%11,377
Sep 28, 202629.7429.7829.5729.72-0.93%9,278
Sep 25, 202629.8730.0729.8730.00+0.44%6,469
Sep 24, 202629.7929.9429.7929.87-0.33%4,460
Sep 23, 202630.0930.0929.9029.97-0.66%8,175
Sep 22, 202629.8830.1729.8830.17+0.97%30,186
Sep 21, 202629.2029.9229.2029.88+2.29%14,915
Sep 18, 202629.1529.2129.0429.21+0.21%6,730
Sep 17, 202629.0129.1629.0129.15+0.66%23,518
Sep 16, 202628.9829.1628.7628.96-0.07%87,910
Sep 15, 202629.2729.2728.9528.98-0.99%29,871
Sep 14, 202629.0229.3429.0229.27-0.20%11,529
Sep 11, 202629.2229.3629.2229.33+0.62%19,351
Sep 10, 202629.0229.4129.0229.15-1.05%8,221
Sep 9, 202629.5629.6329.4429.46-0.81%5,745
Sep 8, 202629.8129.9029.6229.70-0.87%96,673
Sep 4, 202629.8530.0029.8529.96-0.03%38,246
Sep 3, 202629.6130.0029.6129.97+0.88%6,657
Sep 2, 202629.6529.7229.6229.71-1.69%19,904
Aug 31, 202630.2030.2430.1130.22-0.24%30,248
Aug 28, 202630.4230.5230.2730.29-0.94%12,271
Aug 27, 202630.7030.7030.4530.58+0.88%15,083
Aug 26, 202630.2730.3730.2430.31-0.04%10,883
Aug 25, 202630.6430.6430.2930.33+0.25%10,514
Aug 24, 202630.3130.3130.1830.25-0.60%7,100
Aug 21, 202630.3430.5230.3430.43+0.49%15,745
Aug 20, 202630.2430.3930.2430.29-0.56%5,332
Aug 19, 202630.4730.6030.4530.45+0.25%11,737
Aug 18, 202630.7230.7230.3830.38-1.13%20,107
Aug 17, 202630.9030.9030.7330.73-0.44%56,138
Aug 14, 202631.0031.0030.8030.86-0.11%13,370
Aug 13, 202630.6730.9430.6730.90+1.29%15,345
Aug 12, 202630.4930.5430.4630.50+0.64%6,724
Aug 11, 202630.3230.4030.2830.31+0.14%18,935
Aug 10, 202630.2630.3630.2630.27+0.06%6,690
Aug 7, 202630.2330.2530.0630.25+1.69%21,337
Aug 6, 202629.9829.9829.7329.74-0.99%19,146
Aug 5, 202630.3630.3930.0130.04-0.67%23,657
Aug 4, 202629.8430.2629.8330.24+2.87%10,225
Aug 3, 202629.1429.5029.1429.40+1.18%37,957
Jul 31, 202629.1229.1428.9229.06+0.34%9,210
Jul 30, 202628.7428.9628.6428.96+1.17%25,669
Jul 29, 202628.9029.1128.6228.62-0.92%10,109
Jul 28, 202628.8428.9628.6928.89+0.18%30,139
Jul 27, 202628.6928.8728.6928.83+0.85%26,970
Jul 24, 202628.7528.8228.5928.59-0.59%4,207
Jul 23, 202628.9028.9128.7028.76-1.16%6,233
Jul 22, 202629.2729.2729.1029.10-0.63%6,615
Jul 21, 202629.2429.3129.2029.28+1.20%10,834
Jul 20, 202629.1329.2128.9428.94-0.08%12,871
Jul 17, 202629.0029.1128.8928.96-1.27%9,901
Jul 16, 202629.4629.4629.2229.33-0.34%9,797
Jul 15, 202629.5629.6529.3629.43-0.43%5,636
Jul 14, 202629.7429.7429.5529.56+0.04%14,874
Jul 13, 202629.6329.7429.4829.55-1.11%4,741
Jul 10, 202629.8729.9429.7929.88+0.01%53,383
Jul 9, 202629.9429.9629.8529.88+1.23%16,166
Jul 8, 202629.2129.5229.2129.52-0.24%12,526
Jul 7, 202629.9529.9529.5529.59-1.30%20,503
Jul 6, 202629.8930.0829.8929.98+0.64%8,817
Jul 2, 202630.0730.2129.6429.78-0.95%24,203
Jul 1, 202630.3130.3130.0330.07-0.73%29,085
Jun 30, 202630.1830.3130.1830.29+1.01%21,934
Jun 29, 202629.8030.0229.5229.99+1.68%10,814
Jun 26, 202629.3529.6429.3529.49-0.50%13,411
Jun 25, 202630.1730.1729.5929.64+0.80%16,677
Jun 24, 202629.4629.6529.3029.40-0.17%31,433
Jun 23, 202629.4629.6729.4029.45-2.01%43,269
Jun 22, 202630.2330.3029.9330.06-0.33%18,185
Jun 18, 202630.2430.2430.0430.16+1.88%18,202
Jun 17, 202630.0030.1429.5529.60-0.87%19,054
Jun 16, 202630.3830.5029.8629.86-1.81%12,067
Jun 15, 202630.3230.4130.2230.41+2.56%23,875
Jun 12, 202629.4329.6929.3529.65+1.20%7,834
Jun 11, 202628.6529.3828.5629.30+3.12%21,466
Jun 10, 202628.5328.9328.3728.41-1.65%18,990
Jun 9, 202629.4829.4828.0628.89-0.91%19,025
Jun 8, 202629.4329.4329.0729.16+1.18%12,756
Jun 5, 202629.9029.9028.8228.82-4.39%9,580
Jun 4, 202629.9130.2229.9130.14-0.05%563,142
Jun 3, 202630.3630.3629.9630.15-0.11%6,210
Jun 2, 202629.9430.1929.8430.19+0.71%10,017
Jun 1, 202629.6730.0729.5229.97+1.42%16,734
May 29, 202629.4629.5829.4229.55+0.67%19,451
May 28, 202629.0029.4529.0029.36+0.96%11,408
May 27, 202629.3329.3329.0529.08-0.88%13,254
May 26, 202629.4129.4129.2529.33+1.46%15,049
May 22, 202628.9029.0128.8428.91+1.06%577,892
May 21, 202628.2028.6128.2028.61+0.69%3,799
May 20, 202628.1128.4128.0928.41+1.87%6,902
May 19, 202627.9927.9927.7827.89-0.29%2,029
May 18, 202628.2028.2027.7827.97+0.25%11,680
May 15, 202628.0728.1327.8227.90-0.95%17,133
May 14, 202628.0228.2728.0228.17+0.48%8,167
May 13, 202628.2128.2127.8328.03+0.13%22,835
May 12, 202627.9528.0027.7128.00-0.96%8,144
May 11, 202628.3528.3528.2628.27+0.03%40,326
May 8, 202627.9028.2827.9028.26+1.30%20,607
May 7, 202627.9628.0727.8027.90-0.05%17,088
May 6, 202627.7727.9227.7127.91+1.33%30,063
May 5, 202627.6127.6127.3927.55+0.99%19,744
May 4, 202627.3927.4527.2327.28-0.18%36,137
May 1, 202627.3127.3627.2627.33+0.74%15,505
Apr 30, 202626.8327.1326.7827.13+1.47%2,162
Apr 29, 202626.6926.7326.6126.73+0.79%7,655
Apr 28, 202626.7026.7026.5026.53-1.06%4,667
Apr 27, 202626.9626.9626.7926.81-0.57%7,938
Apr 24, 202626.8526.9626.8426.96+1.00%10,141
Apr 23, 202626.7526.8326.6026.70-0.15%7,248
Apr 22, 202626.6926.7426.6626.74+1.15%6,941
Apr 21, 202626.5626.7226.4326.43-0.35%6,525
Apr 20, 202626.5726.5726.3826.53+0.40%6,901
Apr 17, 202626.4626.5126.3426.42+1.29%23,182
Apr 16, 202626.0426.1926.0126.08+0.71%24,242
Apr 15, 202625.7025.9025.6525.90+1.05%20,609
Apr 14, 202625.5525.6425.5225.63+0.79%18,099
Apr 13, 202625.1625.4524.9825.43+1.49%11,809
Apr 10, 202625.3525.3525.0525.06-0.64%15,916
Apr 9, 202625.2025.2625.0625.22-0.29%12,601
Apr 8, 202625.5825.5825.2325.29+2.51%35,823
Apr 7, 202624.6624.6724.5024.67-0.37%978
Apr 6, 202624.8024.8024.6824.77+0.72%10,798
Apr 2, 202624.4024.5924.2924.59+0.04%4,863
Apr 1, 202624.6424.6924.5324.58+0.60%8,438
Mar 31, 202624.2224.4324.0024.43+2.66%20,395
Mar 30, 202623.8624.1023.7123.80-0.29%32,710
Mar 27, 202624.0924.1023.8623.87-1.94%36,373
Mar 26, 202624.6624.7424.3324.34-1.23%23,764
Mar 25, 202624.9024.9024.6224.64+0.74%51,147
Mar 24, 202624.7624.7624.4124.46-1.20%16,011
Mar 23, 202624.7024.9824.6624.75+1.34%25,421
Mar 20, 202624.9024.9024.3424.43-1.60%44,202
Mar 19, 202624.7624.9324.6424.83+0.03%11,806
Mar 18, 202625.0425.0924.8224.82-11,660

Daily open, high, low, close and volume for Invesco QQQ Equal Weight ETF (QEW). Showing 158 trading days. Unadjusted prices.