Stockscreener 앱 받기
502.41
0.11%
-0.76
Invesco Qqq Trust Series 1 주식 (QQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $507.0 | $497.6 | $9.40 | 16,575,594.0 | -0.10% |
| 2024-11-20 | $503.5 | $496.6 | $6.93 | 28,793,811.0 | -0.06% |
| 2024-11-19 | $504.0 | $497.1 | $6.87 | 24,082,942.0 | +0.69% |
| 2024-11-18 | $502.1 | $496.7 | $5.41 | 26,938,330.0 | +0.69% |
| 2024-11-15 | $503.3 | $494.5 | $8.84 | 51,013,309.0 | -2.38% |
| 2024-11-14 | $512.8 | $507.8 | $5.02 | 28,326,982.0 | -0.69% |
| 2024-11-13 | $515.0 | $509.9 | $5.03 | 24,044,376.0 | -0.13% |
| 2024-11-12 | $514.7 | $509.8 | $4.83 | 25,406,819.0 | -0.18% |
| 2024-11-11 | $515.6 | $510.9 | $4.66 | 23,975,655.0 | -0.06% |
| 2024-11-08 | $514.9 | $512.4 | $2.51 | 22,364,783.0 | +0.12% |
| 2024-11-07 | $514.3 | $508.3 | $5.99 | 32,348,487.0 | +1.57% |
| 2024-11-06 | $506.4 | $499.6 | $6.81 | 42,007,089.0 | +2.72% |
| 2024-11-05 | $492.9 | $487.5 | $5.36 | 23,481,586.0 | +1.28% |
| 2024-11-04 | $489.4 | $484.3 | $5.13 | 22,954,491.0 | -0.29% |
| 2024-11-01 | $490.8 | $485.2 | $5.55 | 33,449,096.0 | +0.74% |
| 2024-10-31 | $492.4 | $483.8 | $8.68 | 40,656,275.0 | -2.52% |
| 2024-10-30 | $500.4 | $495.9 | $4.46 | 28,631,591.0 | -0.76% |
| 2024-10-29 | $501.4 | $493.9 | $7.50 | 27,328,368.0 | +0.96% |
| 2024-10-28 | $498.5 | $495.1 | $3.42 | 20,306,252.0 | +0.02% |
| 2024-10-25 | $500.3 | $494.4 | $5.85 | 38,305,317.0 | +0.61% |
| 2024-10-24 | $493.0 | $489.4 | $3.56 | 21,878,994.0 | +0.81% |
| 2024-10-23 | $494.2 | $485.1 | $9.20 | 38,702,240.0 | -1.53% |
| 2024-10-22 | $497.4 | $492.0 | $5.47 | 26,358,487.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $515.6 | $484.3 | $31.33 | 425,763,350.0 | +3.89% |
| 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% |
1.37%
0.21%
자본화:
|
볼륨(24시간):