Market Cap $4.47T
0.9%
Volume 24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
Coins
33.322
+10
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $603.41 | $603.07 | $608.88 | $606.71 | $275,373 | $17,926,783 |
| Oct-02 2025 | $605.88 | $604.24 | $608.13 | $604.56 | $140,984 | $17,969,980 |
| Oct-01 2025 | $604.53 | $594.68 | $604.64 | $598.19 | $145,925 | $17,918,260 |
| Sep-30 2025 | $600.13 | $597.60 | $601.16 | $599.36 | $145,765 | $17,780,263 |
| Sep-29 2025 | $599.04 | $598.18 | $602.58 | $598.18 | $332,376 | $17,739,349 |
| Sep-28 2025 | $598.13 | $596.32 | $600.47 | $597.96 | $80,320 | $17,585,659 |
| Sep-27 2025 | $597.43 | $595.10 | $597.43 | $595.45 | $89,438 | $17,565,204 |
| Sep-26 2025 | $596.61 | $592.97 | $597.09 | $593.92 | $616,381 | $17,541,042 |
| Sep-25 2025 | $593.97 | $590.65 | $597.59 | $596.86 | $993,916 | $17,205,908 |
| Sep-24 2025 | $596.38 | $594.70 | $599.74 | $598.25 | $464,746 | $16,940,175 |
| Sep-23 2025 | $598.64 | $597.77 | $602.83 | $602.04 | $738,904 | $16,694,413 |
| Sep-22 2025 | $601.24 | $593.68 | $601.79 | $594.91 | $1,316,513 | $16,225,846 |
| Sep-21 2025 | $585.43 | $582.79 | $587.55 | $587.11 | $71,583 | $15,092,411 |
| Sep-20 2025 | $590.68 | $589.62 | $599.65 | $598.00 | $94,261 | $15,227,971 |
| Sep-19 2025 | $597.43 | $592.93 | $598.28 | $595.69 | $1,035,717 | $15,401,883 |