Market Cap $2.37T
-6.3%
Volume 24h $201.48B
0.27%
BTC % 53.6%
-0.26%
ETH % 9.44%
-3.6%
Coins
34.284
+6
Exchanges
885
Last update
3 Minutes ago
Invesco QQQ Tokenized ETF (Ondo) (QQQon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $606.80 | $604.82 | $610.26 | $608.24 | $1,495,173 | $23,919,680 |
| Feb-26 2026 | $608.36 | $606.52 | $617.61 | $615.76 | $2,161,497 | $23,971,253 |
| Feb-25 2026 | $617.88 | $608.95 | $619.20 | $608.95 | $2,772,200 | $24,321,026 |
| Feb-24 2026 | $608.32 | $602.85 | $609.50 | $602.85 | $2,193,578 | $23,907,985 |
| Feb-23 2026 | $603.22 | $600.84 | $608.35 | $608.35 | $1,918,828 | $23,584,381 |
| Feb-22 2026 | $608.83 | $608.50 | $609.89 | $608.83 | $380,691 | $23,035,613 |
| Feb-21 2026 | $609.46 | $608.61 | $610.12 | $609.85 | $415,687 | $23,059,398 |
| Feb-20 2026 | $610.00 | $602.58 | $610.18 | $604.78 | $1,405,691 | $23,059,821 |
| Feb-19 2026 | $603.88 | $603.02 | $608.18 | $607.03 | $1,001,847 | $22,802,385 |
| Feb-18 2026 | $607.43 | $601.12 | $610.17 | $601.41 | $1,030,878 | $22,935,284 |
| Feb-17 2026 | $601.65 | $596.08 | $604.13 | $602.64 | $1,824,335 | $22,721,897 |
| Feb-16 2026 | $601.68 | $601.39 | $603.14 | $601.88 | $433,980 | $22,701,078 |
| Feb-15 2026 | $601.92 | $601.79 | $602.68 | $601.85 | $418,859 | $22,709,901 |
| Feb-14 2026 | $601.58 | $600.15 | $607.72 | $602.00 | $1,255,490 | $22,697,307 |
| Feb-13 2026 | $602.31 | $599.66 | $606.03 | $603.63 | $1,941,572 | $22,723,882 |