Market Cap $3.52T
1.2%
Volume 24h $297.56B
-3.62%
BTC % 55.05%
0.94%
ETH % 11.54%
-0.08%
Coins
34.046
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $619.76 | $616.67 | $627.15 | $626.89 | $2,417,654 | $22,953,325 |
| Jan-13 2026 | $626.86 | $625.36 | $629.44 | $626.69 | $3,324,717 | $23,129,747 |
| Jan-12 2026 | $627.17 | $621.68 | $629.19 | $627.48 | $2,783,774 | $23,136,385 |
| Jan-11 2026 | $627.55 | $627.26 | $627.77 | $627.26 | $342,680 | $23,043,244 |
| Jan-10 2026 | $627.32 | $626.88 | $627.85 | $627.44 | $389,926 | $23,034,673 |
| Jan-09 2026 | $627.30 | $620.77 | $628.25 | $621.15 | $3,397,398 | $23,034,085 |
| Jan-08 2026 | $622.05 | $620.28 | $624.97 | $624.66 | $2,505,754 | $22,783,930 |
| Jan-07 2026 | $624.88 | $622.64 | $628.30 | $624.96 | $4,790,857 | $22,857,238 |
| Jan-06 2026 | $624.80 | $618.39 | $624.80 | $618.47 | $2,510,518 | $22,451,440 |
| Jan-05 2026 | $618.84 | $614.05 | $620.86 | $614.05 | $2,218,337 | $21,432,196 |
| Jan-04 2026 | $614.11 | $613.93 | $614.37 | $614.17 | $341,337 | $21,120,678 |
| Jan-03 2026 | $614.25 | $614.07 | $614.76 | $614.46 | $445,414 | $21,125,492 |
| Jan-02 2026 | $614.25 | $612.16 | $621.99 | $614.73 | $5,379,822 | $21,121,808 |
| Jan-01 2026 | $614.72 | $614.66 | $615.16 | $615.07 | $504,608 | $20,979,658 |
| Dec-31 2025 | $615.04 | $614.71 | $621.17 | $619.55 | $4,208,370 | $20,990,125 |