Market Cap $2.64T
0.41%
Volume 24h $177.83B
-43.3%
BTC % 54.74%
0.27%
ETH % 10.09%
-1.18%
Coins
34.477
+5
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $605.54 | $603.90 | $610.33 | $606.97 | $4,346,800 | $28,578,738 |
| Apr-07 2026 | $604.04 | $581.38 | $604.04 | $586.93 | $4,409,021 | $28,324,322 |
| Apr-06 2026 | $588.72 | $585.38 | $590.47 | $585.38 | $2,765,697 | $27,467,949 |
| Apr-05 2026 | $585.92 | $583.80 | $587.83 | $584.11 | $2,012,384 | $27,335,813 |
| Apr-04 2026 | $585.14 | $583.98 | $588.77 | $587.31 | $2,142,388 | $27,299,397 |
| Apr-03 2026 | $585.93 | $584.40 | $587.44 | $585.50 | $2,261,535 | $27,336,445 |
| Apr-02 2026 | $585.31 | $573.98 | $585.90 | $585.81 | $3,545,319 | $27,306,049 |
| Apr-01 2026 | $585.79 | $579.45 | $588.68 | $580.99 | $2,931,861 | $27,333,033 |
| Mar-31 2026 | $579.02 | $558.07 | $579.02 | $558.07 | $4,059,024 | $27,048,269 |
| Mar-30 2026 | $558.08 | $558.08 | $568.41 | $563.11 | $3,202,037 | $26,074,843 |
| Mar-29 2026 | $564.39 | $559.05 | $565.08 | $559.26 | $1,035,731 | $26,166,561 |
| Mar-28 2026 | $559.70 | $559.70 | $561.85 | $561.74 | $1,158,662 | $25,949,295 |
| Mar-27 2026 | $561.94 | $561.94 | $579.06 | $577.96 | $3,036,727 | $26,051,143 |
| Mar-26 2026 | $577.58 | $576.68 | $589.41 | $588.44 | $2,956,780 | $26,483,044 |
| Mar-25 2026 | $588.28 | $587.90 | $592.69 | $590.66 | $2,496,989 | $27,231,200 |