Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:430.00
認購期權
2024年5月28日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.62 | +4.92 | +20.76% | 5 | 2 | 2024-05-28 | 0.02 | -0.03 | -60.00% | 478 | 577 |
| 27.90 | +3.07 | +12.36% | 3 | 1 | 2024-05-29 | 0.03 | -0.06 | -66.67% | 71 | 543 |
| 28.67 | +5.67 | +24.65% | 1 | 1 | 2024-05-30 | 0.05 | -0.10 | -66.67% | 53 | 73 |
| 28.19 | +4.61 | +19.55% | 37 | 1,682 | 2024-05-31 | 0.08 | -0.12 | -60.00% | 778 | 55,730 |
| 26.00 | +26.00 | - | - | 1 | 2024-06-03 | 0.13 | +0.13 | - | 2 | 85 |
| 24.10 | +24.10 | - | - | 12 | 2024-06-04 | 0.16 | +0.16 | - | 8 | 55 |
| 29.10 | +4.34 | +17.53% | 8 | 507 | 2024-06-07 | 0.29 | -0.26 | -47.27% | 577 | 4,394 |
| 29.98 | +2.32 | +8.39% | 11 | 67 | 2024-06-14 | 0.79 | -0.43 | -35.25% | 359 | 7,210 |
| 30.78 | +3.65 | +13.45% | 90 | 14,528 | 2024-06-21 | 1.07 | -0.50 | -31.85% | 1,305 | 61,148 |
| 31.05 | +1.68 | +5.72% | 5 | 3,065 | 2024-06-28 | 1.51 | -0.59 | -28.10% | 181 | 2,106 |
| 31.56 | +31.56 | - | 4 | 1 | 2024-07-05 | 1.78 | +1.78 | - | 145 | 60 |
| 33.33 | +3.39 | +11.32% | 17 | 4,883 | 2024-07-19 | 2.60 | -0.78 | -23.08% | 1,037 | 14,908 |
| 37.79 | +4.44 | +13.31% | 24 | 1,684 | 2024-08-16 | 4.25 | -0.95 | -18.27% | 1,351 | 5,419 |
| 41.55 | +3.87 | +10.27% | 1 | 2,153 | 2024-09-20 | 6.08 | -1.17 | -16.14% | 39 | 17,192 |
| 41.27 | +3.93 | +10.52% | 31 | 1,616 | 2024-09-30 | 6.76 | -1.01 | -13.00% | 64 | 1,824 |
| 43.40 | +4.06 | +10.32% | 31 | 951 | 2024-10-18 | 7.54 | -1.20 | -13.73% | 56 | 13,254 |
| 47.17 | 0.00 | - | 160 | 591 | 2024-11-15 | 9.45 | -1.78 | -15.85% | 30 | 1,400 |
| 50.72 | -1.17 | -2.25% | 10 | 1,581 | 2024-12-20 | 11.30 | -1.22 | -9.74% | 7 | 6,548 |
| 46.98 | 0.00 | - | 2 | 91 | 2024-12-31 | 11.96 | -1.29 | -9.74% | 18 | 781 |
| 53.65 | +3.78 | +7.58% | 21 | 3,160 | 2025-01-17 | 12.65 | -1.10 | -8.00% | 54 | 16,266 |
| 59.37 | 0.00 | - | 5 | 125 | 2025-03-21 | 15.40 | -0.67 | -4.17% | 3 | 4,449 |
| 59.93 | +0.03 | +0.05% | 1 | 29 | 2025-03-31 | 16.79 | 0.00 | - | 1 | 148 |
| 66.49 | 0.00 | - | 11 | 334 | 2025-06-20 | 18.10 | -1.46 | -7.46% | 1 | 6,247 |
| 77.66 | 0.00 | - | 10 | 108 | 2025-12-19 | 23.69 | -0.83 | -3.38% | 2 | 9,923 |
| 82.04 | +4.49 | +5.79% | 2 | 211 | 2026-01-16 | 24.70 | -0.10 | -0.40% | 1 | 158 |
| 91.55 | 0.00 | - | 1 | 41 | 2026-06-18 | 27.89 | -0.29 | -1.03% | 4 | 11 |
| 101.00 | +4.00 | +4.12% | 14 | 111 | 2026-12-18 | 32.82 | -0.18 | -0.55% | 1 | 1,670 |
