Stockscreener 앱 받기
445.93
0.64%
+2.85
시장 영업 전:
445.96
0.03
+0.01%
Invesco QQQ Trust Series 1 주식 (QQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $446.5 | $442.5 | $4.00 | 34,431,808.0 | +0.64% |
| 2024-05-13 | $444.1 | $441.6 | $2.44 | 22,810,626.0 | +0.23% |
| 2024-05-10 | $444.3 | $440.5 | $3.81 | 27,017,081.0 | +0.24% |
| 2024-05-09 | $441.6 | $438.5 | $3.14 | 24,440,578.0 | +0.22% |
| 2024-05-08 | $441.5 | $437.6 | $3.93 | 24,808,839.0 | -0.06% |
| 2024-05-07 | $442.0 | $439.6 | $2.39 | 31,515,434.0 | +0.02% |
| 2024-05-06 | $440.3 | $436.5 | $3.82 | 30,076,335.0 | +1.10% |
| 2024-05-03 | $436.5 | $432.6 | $3.86 | 48,312,456.0 | +2.01% |
| 2024-05-02 | $427.8 | $420.6 | $7.18 | 36,017,599.0 | +1.28% |
| 2024-05-01 | $430.1 | $420.7 | $9.48 | 51,382,365.0 | -0.72% |
| 2024-04-30 | $432.6 | $424.5 | $8.05 | 43,050,735.0 | -1.89% |
| 2024-04-29 | $433.8 | $430.0 | $3.78 | 29,897,208.0 | +0.41% |
| 2024-04-26 | $432.6 | $426.9 | $5.63 | 41,644,893.0 | +1.54% |
| 2024-04-25 | $425.3 | $418.1 | $7.18 | 56,328,759.0 | -0.48% |
| 2024-04-24 | $429.7 | $424.2 | $5.53 | 48,531,050.0 | +0.34% |
| 2024-04-23 | $426.3 | $418.9 | $7.41 | 43,431,304.0 | +1.49% |
| 2024-04-22 | $421.2 | $413.9 | $7.24 | 47,589,632.0 | +1.01% |
| 2024-04-19 | $422.8 | $413.1 | $9.68 | 75,852,236.0 | -2.07% |
| 2024-04-18 | $428.2 | $422.8 | $5.41 | 46,311,112.0 | -0.57% |
| 2024-04-17 | $433.1 | $424.9 | $8.22 | 56,534,107.0 | -1.22% |
| 2024-04-16 | $433.8 | $429.7 | $4.06 | 47,370,216.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $446.5 | $420.6 | $25.83 | 365,244,929.0 | +5.03% |
| 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% |
1.01%
자본화:
|
볼륨(24시간):