QEW
Invesco QQQ Equal Weight ETF
stockNASDAQETF
Market OpenSep 30, 2026 3:59:30 PM EDT
29.78USD-0.184%(-0.06)13,818
QEW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.98 | 30.32 | 29.98 | 30.06 | +0.494% | 17,302 | 0.000% | |
| 2026-10-01 | 29.95 | 29.95 | 29.75 | 29.91 | +0.453% | 13,352 | +0.494% | |
| 2026-09-30 | 29.89 | 29.90 | 29.76 | 29.78 | -0.117% | 26,424 | +0.949% | |
| 2026-09-29 | 29.77 | 29.82 | 29.66 | 29.81 | +0.303% | 11,377 | +0.831% | |
| 2026-09-28 | 29.74 | 29.78 | 29.57 | 29.72 | -0.933% | 9,278 | +1.137% | |
| 2026-09-25 | 29.87 | 30.07 | 29.87 | 30.00 | +0.435% | 6,469 | +0.193% | |
| 2026-09-24 | 29.79 | 29.94 | 29.79 | 29.87 | -0.334% | 4,460 | +0.629% | |
| 2026-09-23 | 30.09 | 30.09 | 29.90 | 29.97 | -0.663% | 8,175 | +0.293% | |
| 2026-09-22 | 29.88 | 30.17 | 29.88 | 30.17 | +0.971% | 30,186 | -0.372% | |
| 2026-09-21 | 29.20 | 29.92 | 29.20 | 29.88 | +2.294% | 14,915 | +0.595% | |
| 2026-09-18 | 29.15 | 29.21 | 29.04 | 29.21 | +0.206% | 6,730 | +2.902% | |
| 2026-09-17 | 29.01 | 29.16 | 29.01 | 29.15 | +0.656% | 23,518 | +3.114% | |
| 2026-09-16 | 28.98 | 29.16 | 28.76 | 28.96 | -0.069% | 87,910 | +3.791% | |
| 2026-09-15 | 29.27 | 29.27 | 28.95 | 28.98 | -0.991% | 29,871 | +3.719% | |
| 2026-09-14 | 29.02 | 29.34 | 29.02 | 29.27 | -0.205% | 11,529 | +2.691% | |
| 2026-09-11 | 29.22 | 29.36 | 29.22 | 29.33 | +0.617% | 19,351 | +2.481% | |
| 2026-09-10 | 29.02 | 29.41 | 29.02 | 29.15 | -1.052% | 8,221 | +3.114% | |
| 2026-09-09 | 29.56 | 29.63 | 29.44 | 29.46 | -0.808% | 5,745 | +2.029% | |
| 2026-09-08 | 29.81 | 29.90 | 29.62 | 29.70 | -0.868% | 96,679 | +1.205% | |
| 2026-09-04 | 29.85 | 30.00 | 29.85 | 29.96 | -0.033% | 38,246 | +0.326% | |
| 2026-09-03 | 29.61 | 30.00 | 29.61 | 29.97 | +0.877% | 6,657 | +0.293% | |
| 2026-09-02 | 29.65 | 29.72 | 29.62 | 29.71 | +0.022% | 19,904 | +1.173% | |
| 2026-09-01 | 30.00 | 30.00 | 29.68 | 29.70 | -1.710% | 28,144 | +1.195% | |
| 2026-08-31 | 30.20 | 30.24 | 30.11 | 30.22 | -0.241% | 30,248 | -0.535% | |
| 2026-08-28 | 30.42 | 30.52 | 30.27 | 30.29 | -0.939% | 12,271 | -0.775% | |
| 2026-08-27 | 30.70 | 30.70 | 30.45 | 30.58 | +0.876% | 15,083 | -1.706% | |
| 2026-08-26 | 30.27 | 30.37 | 30.24 | 30.31 | -0.042% | 10,883 | -0.845% | |
| 2026-08-25 | 30.64 | 30.64 | 30.29 | 30.33 | +0.254% | 10,514 | -0.887% | |
| 2026-08-24 | 30.31 | 30.31 | 30.18 | 30.25 | -0.603% | 7,100 | -0.636% | |
| 2026-08-21 | 30.34 | 30.52 | 30.34 | 30.43 | +0.490% | 15,745 | -1.235% | |
| 2026-08-20 | 30.24 | 30.39 | 30.24 | 30.29 | -0.556% | 5,332 | -0.751% | |
| 2026-08-19 | 30.47 | 30.60 | 30.45 | 30.45 | +0.250% | 11,737 | -1.303% | |
| 2026-08-18 | 30.72 | 30.72 | 30.38 | 30.38 | -1.128% | 20,107 | -1.057% | |
| 2026-08-17 | 30.90 | 30.90 | 30.73 | 30.73 | -0.444% | 56,138 | -2.173% | |
| 2026-08-14 | 31.00 | 31.00 | 30.80 | 30.86 | -0.113% | 13,370 | -2.607% | |
| 2026-08-13 | 30.67 | 30.94 | 30.67 | 30.90 | +1.291% | 15,345 | -2.717% | |
| 2026-08-12 | 30.49 | 30.54 | 30.46 | 30.50 | +0.641% | 6,724 | -1.461% | |
| 2026-08-11 | 30.32 | 30.40 | 30.28 | 30.31 | +0.141% | 18,935 | -0.829% | |
| 2026-08-10 | 30.26 | 30.36 | 30.26 | 30.27 | +0.064% | 6,690 | -0.690% | |
| 2026-08-07 | 30.23 | 30.25 | 30.06 | 30.25 | +1.691% | 21,337 | -0.626% | |
| 2026-08-06 | 29.98 | 29.98 | 29.73 | 29.74 | -0.987% | 19,146 | +1.054% | |
| 2026-08-05 | 30.36 | 30.39 | 30.01 | 30.04 | -0.671% | 23,657 | +0.057% | |
| 2026-08-04 | 29.84 | 30.26 | 29.83 | 30.24 | +2.873% | 10,225 | -0.615% | |
| 2026-08-03 | 29.14 | 29.50 | 29.14 | 29.40 | +1.178% | 37,957 | +2.240% | |
| 2026-07-31 | 29.12 | 29.14 | 28.92 | 29.06 | +0.340% | 9,210 | +3.444% | |
| 2026-07-30 | 28.74 | 28.96 | 28.64 | 28.96 | +1.175% | 25,669 | +3.796% | |
| 2026-07-29 | 28.90 | 29.11 | 28.62 | 28.62 | -0.917% | 10,109 | +5.016% | |
| 2026-07-28 | 28.84 | 28.96 | 28.69 | 28.89 | +0.184% | 30,139 | +4.053% | |
| 2026-07-27 | 28.69 | 28.87 | 28.69 | 28.83 | +0.852% | 27,053 | +4.244% | |
| 2026-07-24 | 28.75 | 28.82 | 28.59 | 28.59 | -0.589% | 4,207 | +5.132% | |
| 2026-07-23 | 28.90 | 28.91 | 28.70 | 28.76 | -1.162% | 6,233 | +4.513% | |
| 2026-07-22 | 29.27 | 29.27 | 29.10 | 29.10 | -0.631% | 6,615 | +3.298% | |
| 2026-07-21 | 29.24 | 29.31 | 29.20 | 29.28 | +1.200% | 10,834 | +2.647% | |
| 2026-07-20 | 29.13 | 29.21 | 28.94 | 28.94 | -0.085% | 12,871 | +3.879% | |
| 2026-07-17 | 29.00 | 29.11 | 28.89 | 28.96 | -1.271% | 9,901 | +3.791% | |
| 2026-07-16 | 29.46 | 29.46 | 29.22 | 29.33 | -0.344% | 9,797 | +2.471% | |
| 2026-07-15 | 29.56 | 29.65 | 29.36 | 29.43 | -0.434% | 5,636 | +2.119% | |
| 2026-07-14 | 29.74 | 29.74 | 29.55 | 29.56 | +0.042% | 14,874 | +1.675% | |
| 2026-07-13 | 29.63 | 29.74 | 29.48 | 29.55 | -1.111% | 4,741 | +1.718% | |
| 2026-07-10 | 29.87 | 29.94 | 29.79 | 29.88 | +0.008% | 53,383 | +0.588% | |
| 2026-07-09 | 29.94 | 29.96 | 29.85 | 29.88 | +1.228% | 16,166 | +0.596% | |
| 2026-07-08 | 29.21 | 29.52 | 29.21 | 29.52 | -0.237% | 12,526 | +1.832% | |
| 2026-07-07 | 29.95 | 29.95 | 29.55 | 29.59 | -1.297% | 20,503 | +1.591% | |
| 2026-07-06 | 29.89 | 30.08 | 29.89 | 29.98 | +0.644% | 8,817 | +0.273% | |
| 2026-07-02 | 30.07 | 30.21 | 29.64 | 29.78 | -0.950% | 24,203 | +0.919% | |
| 2026-07-01 | 30.31 | 30.31 | 30.03 | 30.07 | -0.726% | 29,085 | -0.041% | |
| 2026-06-30 | 30.18 | 30.31 | 30.18 | 30.29 | +1.008% | 21,934 | -0.767% | |
| 2026-06-29 | 29.80 | 30.02 | 29.52 | 29.99 | +1.685% | 10,814 | +0.234% | |
| 2026-06-26 | 29.35 | 29.64 | 29.35 | 29.49 | -0.504% | 13,411 | +1.923% | |
| 2026-06-25 | 30.17 | 30.17 | 29.59 | 29.64 | +0.802% | 16,677 | +1.410% | |
| 2026-06-24 | 29.46 | 29.65 | 29.30 | 29.40 | -0.170% | 31,433 | +2.223% | |
| 2026-06-23 | 29.46 | 29.67 | 29.40 | 29.45 | -2.011% | 43,269 | +2.049% | |
| 2026-06-22 | 30.23 | 30.30 | 29.93 | 30.06 | -0.326% | 18,185 | -0.003% | Div $0.032 |
| 2026-06-18 | 30.24 | 30.24 | 30.04 | 30.16 | +1.881% | 18,202 | -0.329% | |
| 2026-06-17 | 30.00 | 30.14 | 29.55 | 29.60 | -0.869% | 19,054 | +1.547% | |
| 2026-06-16 | 30.38 | 30.50 | 29.86 | 29.86 | -1.811% | 12,067 | +0.664% | |
| 2026-06-15 | 30.32 | 30.41 | 30.22 | 30.41 | +2.563% | 23,875 | -1.158% | |
| 2026-06-12 | 29.43 | 29.69 | 29.35 | 29.65 | +1.197% | 7,834 | +1.375% | |
| 2026-06-11 | 28.65 | 29.38 | 28.56 | 29.30 | +3.119% | 21,466 | +2.589% | |
| 2026-06-10 | 28.53 | 28.93 | 28.37 | 28.41 | -1.652% | 18,990 | +5.789% | |
| 2026-06-09 | 29.48 | 29.48 | 28.06 | 28.89 | -0.911% | 19,025 | +4.041% | |
| 2026-06-08 | 29.43 | 29.43 | 29.07 | 29.16 | +1.182% | 12,756 | +3.094% | |
| 2026-06-05 | 29.90 | 29.90 | 28.82 | 28.82 | -4.390% | 9,580 | +4.312% | |
| 2026-06-04 | 29.91 | 30.22 | 29.91 | 30.14 | -0.052% | 563,142 | -0.267% | |
| 2026-06-03 | 30.36 | 30.36 | 29.96 | 30.15 | -0.105% | 6,210 | -0.320% | |
| 2026-06-02 | 29.94 | 30.19 | 29.84 | 30.19 | +0.709% | 10,017 | -0.425% | |
| 2026-06-01 | 29.67 | 30.07 | 29.52 | 29.97 | +1.424% | 16,734 | +0.282% | |
| 2026-05-29 | 29.46 | 29.58 | 29.42 | 29.55 | +0.673% | 19,451 | +1.709% | |
| 2026-05-28 | 29.00 | 29.45 | 29.00 | 29.36 | +0.961% | 11,408 | +2.394% | |
| 2026-05-27 | 29.33 | 29.33 | 29.05 | 29.08 | -0.880% | 13,254 | +3.378% | |
| 2026-05-26 | 29.41 | 29.41 | 29.25 | 29.33 | +1.463% | 15,049 | +2.469% | |
| 2026-05-22 | 28.90 | 29.01 | 28.84 | 28.91 | +1.056% | 577,892 | +3.968% | |
| 2026-05-21 | 28.20 | 28.61 | 28.20 | 28.61 | +0.691% | 3,799 | +5.067% | |
| 2026-05-20 | 28.11 | 28.41 | 28.09 | 28.41 | +1.868% | 6,902 | +5.793% | |
| 2026-05-19 | 27.99 | 27.99 | 27.78 | 27.89 | -0.292% | 2,029 | +7.769% | |
| 2026-05-18 | 28.20 | 28.20 | 27.78 | 27.97 | +0.249% | 11,680 | +7.454% | |
| 2026-05-15 | 28.07 | 28.13 | 27.82 | 27.90 | -0.949% | 17,133 | +7.722% | |
| 2026-05-14 | 28.02 | 28.27 | 28.02 | 28.17 | +0.484% | 8,167 | +6.700% | |
| 2026-05-13 | 28.21 | 28.21 | 27.83 | 28.03 | +0.133% | 22,835 | +7.217% | |
| 2026-05-12 | 27.95 | 28.00 | 27.71 | 28.00 | -0.960% | 8,144 | +7.359% | |
| 2026-05-11 | 28.35 | 28.35 | 28.26 | 28.27 | +0.032% | 40,326 | +6.328% | |
| 2026-05-08 | 27.90 | 28.28 | 27.90 | 28.26 | +1.296% | 20,607 | +6.362% | |
| 2026-05-07 | 27.96 | 28.07 | 27.80 | 27.90 | -0.052% | 17,088 | +7.740% | |
| 2026-05-06 | 27.77 | 27.92 | 27.71 | 27.91 | +1.325% | 30,063 | +7.684% | |
| 2026-05-05 | 27.61 | 27.61 | 27.39 | 27.55 | +0.993% | 19,744 | +9.111% | |
| 2026-05-04 | 27.39 | 27.45 | 27.23 | 27.28 | -0.180% | 36,137 | +10.195% | |
| 2026-05-01 | 27.31 | 27.36 | 27.26 | 27.33 | +0.735% | 15,505 | +9.997% | |
| 2026-04-30 | 26.83 | 27.13 | 26.78 | 27.13 | +1.466% | 2,162 | +10.806% | |
| 2026-04-29 | 26.69 | 26.73 | 26.61 | 26.73 | +0.786% | 7,655 | +12.430% | |
| 2026-04-28 | 26.70 | 26.70 | 26.50 | 26.53 | -1.056% | 4,667 | +13.314% | |
| 2026-04-27 | 26.96 | 26.96 | 26.79 | 26.81 | -0.572% | 7,938 | +12.117% | |
| 2026-04-24 | 26.85 | 26.96 | 26.84 | 26.96 | +1.001% | 10,141 | +11.476% | |
| 2026-04-23 | 26.75 | 26.83 | 26.60 | 26.70 | -0.145% | 7,248 | +12.592% | |
| 2026-04-22 | 26.69 | 26.74 | 26.66 | 26.74 | +1.148% | 6,941 | +12.428% | |
| 2026-04-21 | 26.56 | 26.72 | 26.43 | 26.43 | -0.354% | 6,525 | +13.719% | |
| 2026-04-20 | 26.57 | 26.57 | 26.38 | 26.53 | +0.401% | 6,901 | +13.316% | |
| 2026-04-17 | 26.46 | 26.51 | 26.34 | 26.42 | +1.288% | 23,182 | +13.770% | |
| 2026-04-16 | 26.04 | 26.19 | 26.01 | 26.08 | +0.712% | 24,242 | +15.236% | |
| 2026-04-15 | 25.70 | 25.90 | 25.65 | 25.90 | +1.050% | 20,609 | +16.056% | |
| 2026-04-14 | 25.55 | 25.64 | 25.52 | 25.63 | +0.786% | 18,099 | +17.274% | |
| 2026-04-13 | 25.16 | 25.45 | 24.98 | 25.43 | +1.489% | 11,809 | +18.196% | |
| 2026-04-10 | 25.35 | 25.35 | 25.05 | 25.06 | -0.645% | 15,916 | +19.956% | |
| 2026-04-09 | 25.20 | 25.26 | 25.06 | 25.22 | -0.294% | 12,601 | +19.182% | |
| 2026-04-08 | 25.58 | 25.58 | 25.23 | 25.29 | +2.514% | 35,823 | +18.832% | |
| 2026-04-07 | 24.66 | 24.67 | 24.50 | 24.67 | -0.372% | 978 | +21.819% | |
| 2026-04-06 | 24.80 | 24.80 | 24.68 | 24.77 | +0.724% | 10,798 | +21.366% | |
| 2026-04-02 | 24.40 | 24.59 | 24.29 | 24.59 | +0.045% | 4,863 | +22.244% | |
| 2026-04-01 | 24.64 | 24.69 | 24.53 | 24.58 | +0.603% | 8,438 | +22.299% | |
| 2026-03-31 | 24.22 | 24.43 | 24.00 | 24.43 | +2.664% | 20,395 | +23.036% | |
| 2026-03-30 | 23.86 | 24.10 | 23.71 | 23.80 | -0.292% | 32,710 | +26.314% | |
| 2026-03-27 | 24.09 | 24.10 | 23.86 | 23.87 | -1.938% | 36,373 | +25.946% | |
| 2026-03-26 | 24.66 | 24.74 | 24.33 | 24.34 | -1.228% | 23,764 | +23.505% | |
| 2026-03-25 | 24.90 | 24.90 | 24.62 | 24.64 | +0.743% | 51,147 | +21.988% | |
| 2026-03-24 | 24.76 | 24.76 | 24.41 | 24.46 | -1.199% | 16,011 | +22.895% | |
| 2026-03-23 | 24.70 | 24.98 | 24.66 | 24.75 | +1.336% | 25,421 | +21.421% | |
| 2026-03-20 | 24.90 | 24.90 | 24.34 | 24.43 | -1.605% | 44,202 | +23.043% | |
| 2026-03-19 | 24.76 | 24.93 | 24.64 | 24.83 | +0.027% | 11,806 | +21.069% | |
| 2026-03-18 | 25.04 | 25.09 | 24.82 | 24.82 | 0.000% | 11,660 | +21.101% |