Market Cap $2.69T
-1.85%
Volume 24h $328.73B
23.35%
BTC % 54.66%
-0.03%
ETH % 9.74%
0.2%
Coins
34.194
+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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $615.56 | $612.87 | $630.80 | $629.22 | $2,406,075 | $22,715,607 |
| Feb-02 2026 | $628.54 | $612.29 | $629.26 | $621.82 | $2,665,678 | $23,088,558 |
| Feb-01 2026 | $621.20 | $621.09 | $622.02 | $621.58 | $363,254 | $22,759,234 |
| Jan-31 2026 | $621.00 | $620.88 | $621.63 | $620.94 | $454,053 | $22,751,701 |
| Jan-30 2026 | $621.45 | $621.45 | $629.92 | $629.92 | $5,114,973 | $22,790,626 |
| Jan-29 2026 | $629.61 | $620.54 | $636.50 | $633.73 | $3,991,735 | $24,503,399 |
| Jan-28 2026 | $636.52 | $632.95 | $638.16 | $633.90 | $2,506,580 | $24,527,326 |
| Jan-27 2026 | $633.31 | $627.26 | $633.31 | $627.26 | $1,525,713 | $24,040,992 |
| Jan-26 2026 | $626.70 | $621.02 | $628.09 | $622.48 | $2,307,491 | $23,773,843 |
| Jan-25 2026 | $622.59 | $622.32 | $622.93 | $622.69 | $329,927 | $23,543,176 |
| Jan-24 2026 | $622.89 | $622.18 | $623.27 | $622.49 | $453,718 | $23,554,351 |
| Jan-23 2026 | $622.30 | $619.59 | $625.87 | $620.43 | $3,791,030 | $23,496,784 |
| Jan-22 2026 | $620.16 | $618.27 | $623.00 | $619.12 | $3,956,303 | $23,440,219 |
| Jan-21 2026 | $619.13 | $606.97 | $619.85 | $609.38 | $5,881,621 | $23,363,326 |
| Jan-20 2026 | $609.85 | $609.36 | $619.10 | $619.10 | $5,124,605 | $22,903,481 |