MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QQLV — Invesco QQQ Low Volatility ETF
NasdaqInvesco QQQ Low Volatility ETF
$24.28
+0.11(+0.44%)
- O
- 24.13
- H
- 24.34
- L
- 24.13
- V
- 878
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.28
Period Return-0.35%
Period High$26.28
Period Low$23.63
Avg Daily Volume2.0K
Total Trading Days365
QQLV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.13 | $24.34 | $24.13 | $24.28 | +$0.11 | +0.44% | 878 | $24.27 | $24.13 $24.34 |
| Oct 5, 2026 | $24.12 | $24.17 | $24.12 | $24.17 | +$0.01 | +0.03% | 975 | $24.12 | $24.12 $24.17 |
| Oct 2, 2026 | $24.18 | $24.18 | $24.17 | $24.17 | +$0.05 | +0.20% | 569 | $24.19 | $24.17 $24.18 |
| Oct 1, 2026 | $24.08 | $24.12 | $24.08 | $24.12 | $-0.03 | -0.11% | 424 | $24.09 | $24.08 $24.12 |
| Sep 30, 2026 | $24.31 | $24.31 | $24.14 | $24.14 | $-0.20 | -0.84% | 324 | $24.29 | $24.14 $24.31 |
| Sep 29, 2026 | $24.23 | $24.35 | $24.23 | $24.35 | $-0.07 | -0.29% | 496 | $24.25 | $24.23 $24.35 |
| Sep 28, 2026 | $24.35 | $24.42 | $24.35 | $24.42 | +$0.01 | +0.04% | 511 | $24.35 | $24.35 $24.42 |
| Sep 25, 2026 | $24.11 | $24.41 | $24.11 | $24.41 | +$0.17 | +0.68% | 302 | $24.22 | $24.11 $24.41 |
| Sep 24, 2026 | $24.25 | $24.25 | $24.24 | $24.24 | $-0.14 | -0.59% | 487 | $24.31 | $24.24 $24.25 |
| Sep 23, 2026 | $24.49 | $24.53 | $24.35 | $24.39 | $-0.14 | -0.58% | 1,116 | $24.44 | $24.35 $24.53 |
| Sep 22, 2026 | $24.36 | $24.53 | $24.34 | $24.53 | +$0.27 | +1.10% | 3,935 | $24.38 | $24.34 $24.53 |
| Sep 21, 2026 | $24.26 | $24.34 | $24.16 | $24.26 | $-0.04 | -0.18% | 45,624 | $24.30 | $24.16 $24.34 |
| Sep 18, 2026 | $24.38 | $24.38 | $24.28 | $24.31 | $-0.19 | -0.77% | 4,846 | $24.34 | $24.28 $24.38 |
| Sep 17, 2026 | $24.59 | $24.60 | $24.49 | $24.49 | $-0.06 | -0.24% | 2,027 | $24.53 | $24.49 $24.60 |
| Sep 16, 2026 | $24.73 | $24.75 | $24.55 | $24.55 | $-0.14 | -0.57% | 4,720 | $24.71 | $24.55 $24.75 |
| Sep 15, 2026 | $24.76 | $24.81 | $24.69 | $24.69 | $-0.28 | -1.12% | 15,629 | $24.79 | $24.69 $24.81 |
| Sep 14, 2026 | $24.97 | $24.98 | $24.97 | $24.97 | +$0.16 | +0.66% | 364 | $24.97 | $24.97 $24.98 |
| Sep 11, 2026 | $24.76 | $24.81 | $24.76 | $24.81 | +$0.13 | +0.54% | 1,257 | $24.77 | $24.76 $24.81 |
| Sep 10, 2026 | $24.68 | $24.68 | $24.68 | $24.68 | $-0.07 | -0.27% | 379 | $24.70 | $24.68 $24.68 |
| Sep 9, 2026 | $24.99 | $24.99 | $24.74 | $24.74 | $-0.24 | -0.96% | 821 | $24.81 | $24.74 $24.99 |
| Sep 8, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.22 | -0.87% | 302 | $25.02 | $24.98 $24.98 |
| Sep 4, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | $-0.24 | -0.93% | 81 | $25.28 | $25.20 $25.20 |
| Sep 3, 2026 | $25.44 | $25.44 | $25.44 | $25.44 | +$0.20 | +0.78% | 129 | $25.34 | $25.44 $25.44 |
| Sep 2, 2026 | $25.27 | $25.30 | $25.24 | $25.24 | $-0.04 | -0.15% | 946 | $25.25 | $25.24 $25.30 |
| Sep 1, 2026 | $25.32 | $25.32 | $25.24 | $25.27 | $-0.16 | -0.62% | 1,706 | $25.34 | $25.24 $25.32 |
| Aug 31, 2026 | $25.45 | $25.45 | $25.42 | $25.43 | $-0.10 | -0.41% | 3,273 | $25.43 | $25.42 $25.45 |
| Aug 28, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | +$0.10 | +0.40% | 30 | $25.53 | $25.54 $25.54 |
| Aug 27, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | $-0.16 | -0.62% | 247 | $25.46 | $25.43 $25.43 |
| Aug 26, 2026 | $25.60 | $25.64 | $25.59 | $25.59 | $-0.05 | -0.20% | 323 | $25.61 | $25.59 $25.64 |
| Aug 25, 2026 | $25.65 | $25.65 | $25.64 | $25.64 | $-0.13 | -0.51% | 172 | $25.64 | $25.64 $25.65 |