Market Cap $3.25T
-4.29%
Volume 24h $275.91B
-1.57%
BTC % 54.69%
-0.03%
ETH % 11.18%
-2.23%
Coins
33.766
+7
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $623.25 | $620.98 | $624.67 | $623.61 | $1,879,680 | $20,397,978 |
| Dec-03 2025 | $622.50 | $620.13 | $624.27 | $623.36 | $914,319 | $21,337,601 |
| Dec-02 2025 | $623.03 | $616.34 | $623.19 | $617.11 | $2,243,132 | $21,342,741 |
| Dec-01 2025 | $617.59 | $613.64 | $618.60 | $617.85 | $1,925,764 | $20,355,746 |
| Nov-30 2025 | $617.76 | $616.67 | $619.86 | $617.61 | $219,755 | $20,315,362 |
| Nov-29 2025 | $619.62 | $617.05 | $622.35 | $619.72 | $214,502 | $20,376,488 |
| Nov-28 2025 | $619.30 | $616.15 | $619.77 | $616.15 | $720,118 | $20,365,917 |
| Nov-27 2025 | $615.91 | $615.46 | $616.68 | $615.52 | $237,618 | $20,057,702 |
| Nov-26 2025 | $616.04 | $608.34 | $616.31 | $608.34 | $861,231 | $20,061,200 |
| Nov-25 2025 | $609.38 | $601.69 | $609.38 | $605.54 | $1,739,055 | $19,788,718 |
| Nov-24 2025 | $605.48 | $592.57 | $605.62 | $592.87 | $2,252,151 | $19,725,066 |
| Nov-23 2025 | $592.38 | $590.47 | $596.25 | $591.86 | $232,392 | $20,202,060 |
| Nov-22 2025 | $593.78 | $590.30 | $594.29 | $590.85 | $450,327 | $20,250,028 |
| Nov-21 2025 | $589.14 | $580.87 | $595.59 | $586.61 | $2,667,181 | $20,103,273 |
| Nov-20 2025 | $584.52 | $584.52 | $611.56 | $609.02 | $2,091,261 | $19,795,958 |