Market Cap $4.10T
2.01%
Volume 24h $187.30B
-31.39%
BTC % 55.16%
-0.25%
ETH % 11.92%
0.75%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $624.18 | $610.13 | $624.18 | $617.38 | $101,875 | $18,896,308 |
| Oct-24 2025 | $617.18 | $611.86 | $618.56 | $611.86 | $320,187 | $18,684,473 |
| Oct-23 2025 | $611.93 | $604.05 | $611.93 | $604.19 | $188,791 | $18,510,519 |
| Oct-22 2025 | $605.51 | $601.87 | $613.62 | $611.21 | $345,222 | $18,316,225 |
| Oct-21 2025 | $611.05 | $610.16 | $613.81 | $612.22 | $321,731 | $18,426,274 |
| Oct-20 2025 | $612.37 | $605.66 | $612.94 | $605.66 | $431,117 | $18,488,763 |
| Oct-19 2025 | $593.55 | $590.14 | $606.36 | $602.86 | $92,019 | $17,964,106 |
| Oct-18 2025 | $602.87 | $602.87 | $606.19 | $605.22 | $116,460 | $18,246,139 |
| Oct-17 2025 | $604.95 | $591.35 | $605.78 | $599.25 | $1,204,263 | $18,309,235 |
| Oct-16 2025 | $598.02 | $598.02 | $607.09 | $603.07 | $1,512,246 | $19,004,866 |
| Oct-15 2025 | $603.69 | $598.55 | $607.16 | $598.55 | $375,724 | $20,447,612 |
| Oct-14 2025 | $599.20 | $594.46 | $604.54 | $603.24 | $212,220 | $20,371,839 |
| Oct-13 2025 | $603.03 | $586.49 | $603.14 | $586.49 | $815,656 | $20,495,888 |
| Oct-12 2025 | $583.84 | $583.84 | $595.69 | $587.85 | $89,943 | $19,532,214 |
| Oct-11 2025 | $577.20 | $577.20 | $593.61 | $590.37 | $97,520 | $19,309,819 |