Market Cap $3.47T
1.35%
Volume 24h $289.93B
BTC % 54.98%
-0.23%
ETH % 11.01%
1.45%
Coins
33.670
+4
Exchanges
885
Last update
14 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $610.52 | $600.37 | $613.32 | $608.96 | $2,888,593 | $21,938,881 |
| Nov-13 2025 | $608.89 | $607.43 | $622.92 | $620.35 | $2,497,121 | $21,356,064 |
| Nov-12 2025 | $619.37 | $619.37 | $626.47 | $622.36 | $793,427 | $21,157,917 |
| Nov-11 2025 | $621.84 | $618.80 | $624.52 | $624.38 | $560,309 | $21,241,685 |
| Nov-10 2025 | $624.07 | $614.86 | $624.29 | $615.09 | $667,220 | $21,281,851 |
| Nov-09 2025 | $614.84 | $608.16 | $617.74 | $617.30 | $224,410 | $20,975,726 |
| Nov-08 2025 | $616.22 | $611.52 | $620.77 | $612.08 | $205,912 | $21,022,926 |
| Nov-07 2025 | $611.50 | $600.16 | $614.19 | $613.73 | $807,586 | $20,861,896 |
| Nov-06 2025 | $612.64 | $611.96 | $624.93 | $624.13 | $2,043,267 | $20,868,279 |
| Nov-05 2025 | $623.18 | $614.29 | $626.42 | $617.36 | $1,955,146 | $19,133,994 |
| Nov-04 2025 | $618.81 | $618.81 | $631.81 | $631.81 | $842,052 | $18,953,755 |
| Nov-03 2025 | $632.34 | $630.25 | $634.94 | $630.25 | $341,846 | $19,284,798 |
| Nov-02 2025 | $628.83 | $621.73 | $630.18 | $625.38 | $100,820 | $19,155,303 |
| Nov-01 2025 | $626.38 | $625.64 | $632.09 | $629.93 | $155,728 | $19,080,934 |
| Oct-31 2025 | $629.44 | $628.05 | $635.35 | $633.43 | $485,757 | $19,176,600 |