Stockscreener 앱 받기
518.66
0.87%
4.49
시간 외 거래:
520.90
2.24
+0.43%
Invesco Qqq Trust Series 1 주식 (QQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $524.8 | $509.3 | $15.53 | 60,251,205.0 | +0.87% |
| 2024-12-19 | $521.8 | $513.8 | $7.93 | 45,756,137.0 | -0.45% |
| 2024-12-18 | $536.9 | $515.0 | $21.87 | 52,824,529.0 | -3.61% |
| 2024-12-17 | $537.5 | $534.1 | $3.35 | 28,011,953.0 | -0.44% |
| 2024-12-16 | $539.1 | $533.0 | $6.15 | 31,346,977.0 | +1.44% |
| 2024-12-13 | $533.2 | $527.3 | $5.87 | 28,405,916.0 | +0.77% |
| 2024-12-12 | $529.0 | $526.0 | $2.94 | 22,306,828.0 | -0.65% |
| 2024-12-11 | $530.6 | $524.6 | $6.02 | 31,484,606.0 | +1.79% |
| 2024-12-10 | $525.4 | $519.2 | $6.22 | 23,748,474.0 | -0.34% |
| 2024-12-09 | $526.4 | $521.2 | $5.13 | 20,326,924.0 | -0.78% |
| 2024-12-06 | $526.7 | $522.4 | $4.37 | 23,511,104.0 | +0.89% |
| 2024-12-05 | $524.0 | $521.4 | $2.62 | 17,976,703.0 | -0.28% |
| 2024-12-04 | $523.5 | $519.6 | $3.92 | 25,642,365.0 | +1.24% |
| 2024-12-03 | $517.1 | $513.4 | $3.78 | 16,974,589.0 | +0.31% |
| 2024-12-02 | $516.3 | $510.6 | $5.64 | 24,758,530.0 | +1.09% |
| 2024-11-29 | $510.3 | $505.3 | $5.03 | 15,238,198.0 | +0.88% |
| 2024-11-27 | $508.2 | $501.9 | $6.31 | 24,474,339.0 | -0.79% |
| 2024-11-26 | $510.1 | $507.2 | $2.91 | 26,037,056.0 | +0.54% |
| 2024-11-25 | $511.5 | $504.3 | $7.19 | 25,705,767.0 | +0.16% |
| 2024-11-22 | $506.5 | $502.8 | $3.75 | 23,276,036.0 | +0.16% |
Invesco Qqq Trust Series 1 주식 (QQQ) 연도별 가격 이력
이 심층 분석에서는 Invesco Qqq Trust Series 1 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QQQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Qqq Trust Series 1 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Qqq Trust Series 1 주식 (QQQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $539.1 | $509.3 | $29.86 | 513,578,045.0 | +1.75% |
| 2024-11 | $515.6 | $484.3 | $31.33 | 558,120,500.0 | +5.35% |
| 2024-10 | $501.4 | $477.4 | $23.95 | 650,271,748.0 | -0.86% |
| 2024-09 | $493.7 | $448.2 | $45.51 | 687,321,415.0 | +2.48% |
| 2024-08 | $485.5 | $423.4 | $62.09 | 898,447,523.0 | +1.10% |
| 2024-07 | $503.5 | $454.1 | $49.37 | 793,530,525.0 | -1.68% |
| 2024-06 | $487.2 | $447.9 | $39.30 | 544,953,635.0 | +6.30% |
| 2024-05 | $460.6 | $420.6 | $39.95 | 725,434,381.0 | +6.15% |
| 2024-04 | $447.5 | $413.1 | $34.46 | 1,060,430,420.0 | -4.37% |
| 2024-03 | $449.3 | $432.7 | $16.60 | 906,139,114.0 | +1.14% |
| 2024-02 | $440.6 | $417.8 | $22.78 | 862,054,686.0 | +5.28% |
| 2024-01 | $429.9 | $395.3 | $34.51 | 960,555,639.0 | +1.82% |
Invesco Qqq Trust Series 1 주식 (QQQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $412.9 | $382.7 | $30.26 | 866,186,328.0 | +5.32% |
| 2023-11 | $394.1 | $351.6 | $42.52 | 968,723,081.0 | +10.82% |
| 2023-10 | $373.7 | $342.4 | $31.39 | 1,232,460,701.0 | -2.07% |
| 2023-09 | $380.8 | $351.4 | $29.47 | 959,194,399.0 | -5.22% |
| 2023-08 | $383.6 | $354.7 | $28.85 | 1,196,939,414.0 | -1.48% |
| 2023-07 | $388.0 | $363.4 | $24.57 | 971,719,338.0 | +3.86% |
| 2023-06 | $372.9 | $346.7 | $26.19 | 1,120,591,508.0 | +6.16% |
| 2023-05 | $353.6 | $315.1 | $38.51 | 1,110,163,524.0 | +7.88% |
| 2023-04 | $322.6 | $309.9 | $12.76 | 992,667,631.0 | +0.51% |
| 2023-03 | $321.2 | $285.2 | $35.98 | 1,544,067,638.0 | +9.32% |
| 2023-02 | $313.7 | $290.1 | $23.63 | 1,092,352,590.0 | -0.36% |
| 2023-01 | $298.3 | $260.3 | $37.92 | 961,278,815.0 | +10.64% |
Invesco Qqq Trust Series 1 주식 (QQQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $296.9 | $259.7 | $37.14 | 1,050,015,568.0 | -9.23% |
| 2022-11 | $293.5 | $259.1 | $34.39 | 1,192,630,363.0 | +5.54% |
| 2022-10 | $284.6 | $254.3 | $30.34 | 1,354,965,966.0 | +4.00% |
| 2022-09 | $311.1 | $267.1 | $43.98 | 1,366,411,921.0 | -10.70% |
| 2022-08 | $334.4 | $298.4 | $35.98 | 1,064,451,712.0 | -5.13% |
| 2022-07 | $316.4 | $276.8 | $39.64 | 1,097,362,890.0 | +12.55% |
| 2022-06 | $314.6 | $269.3 | $45.28 | 1,307,692,762.0 | -9.08% |
| 2022-05 | $330.3 | $280.2 | $50.08 | 1,941,051,782.0 | -1.59% |
| 2022-04 | $369.3 | $312.6 | $56.71 | 1,499,868,485.0 | -13.60% |
| 2022-03 | $371.8 | $317.4 | $54.38 | 1,683,604,908.0 | +4.54% |
| 2022-02 | $370.1 | $318.3 | $51.84 | 1,520,980,147.0 | -4.48% |
| 2022-01 | $402.3 | $334.1 | $68.13 | 1,843,238,130.0 | -8.75% |
1.15%
0.28%
자본화:
|
볼륨(24시간):