Market Cap $3.24T
2.11%
Volume 24h $148.97B
-0.98%
BTC % 54.89%
-0.43%
ETH % 11.06%
-1.26%
Coins
33.865
+7
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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $624.99 | $622.59 | $625.01 | $623.36 | $3,143,365 | $21,078,997 |
| Dec-23 2025 | $622.75 | $618.70 | $623.08 | $620.46 | $3,399,000 | $21,049,761 |
| Dec-22 2025 | $619.87 | $619.22 | $621.18 | $619.65 | $3,482,622 | $20,934,369 |
| Dec-21 2025 | $619.58 | $619.48 | $619.75 | $619.75 | $279,706 | $20,830,378 |
| Dec-20 2025 | $619.64 | $618.70 | $619.64 | $618.88 | $427,356 | $20,832,204 |
| Dec-19 2025 | $618.38 | $609.31 | $618.38 | $609.39 | $3,827,890 | $20,781,029 |
| Dec-18 2025 | $608.51 | $601.72 | $612.99 | $601.72 | $2,908,489 | $20,430,141 |
| Dec-17 2025 | $602.57 | $602.39 | $615.10 | $610.05 | $2,126,324 | $20,171,021 |
| Dec-16 2025 | $611.29 | $606.12 | $611.91 | $610.62 | $2,304,686 | $20,343,530 |
| Dec-15 2025 | $611.70 | $611.30 | $618.09 | $613.87 | $2,923,465 | $20,318,785 |
| Dec-14 2025 | $614.48 | $612.91 | $614.48 | $613.09 | $344,940 | $20,398,017 |
| Dec-13 2025 | $612.91 | $612.41 | $613.94 | $613.46 | $438,949 | $20,346,133 |
| Dec-12 2025 | $613.80 | $613.38 | $625.70 | $624.78 | $4,851,245 | $20,367,535 |
| Dec-11 2025 | $625.69 | $619.67 | $628.77 | $626.20 | $3,528,126 | $20,614,896 |
| Dec-10 2025 | $627.25 | $622.93 | $628.36 | $624.74 | $2,032,685 | $20,539,560 |