Market Cap $2.72T
-1.53%
Volume 24h $288.77B
18.61%
BTC % 55.7%
-0.05%
ETH % 9.96%
-1.3%
Coins
34.542
+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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $665.70 | $659.30 | $665.70 | $660.08 | $4,279,036 | $36,658,655 |
| Apr-28 2026 | $659.38 | $656.53 | $666.65 | $666.65 | $4,449,952 | $36,166,948 |
| Apr-27 2026 | $666.37 | $663.92 | $667.87 | $666.21 | $3,306,495 | $36,488,937 |
| Apr-26 2026 | $666.36 | $660.50 | $666.36 | $660.58 | $2,118,305 | $36,362,366 |
| Apr-25 2026 | $662.22 | $662.22 | $665.05 | $665.05 | $2,292,504 | $36,136,108 |
| Apr-24 2026 | $665.18 | $655.12 | $665.46 | $655.72 | $9,586,944 | $36,299,142 |
| Apr-23 2026 | $654.60 | $652.00 | $657.04 | $656.20 | $3,248,997 | $33,724,851 |
| Apr-22 2026 | $656.68 | $649.22 | $657.36 | $649.22 | $6,346,374 | $33,433,270 |
| Apr-21 2026 | $648.43 | $647.01 | $651.29 | $649.33 | $7,209,621 | $33,068,609 |
| Apr-20 2026 | $649.18 | $642.13 | $649.18 | $642.13 | $10,768,049 | $33,058,462 |
| Apr-19 2026 | $642.70 | $641.99 | $646.13 | $646.13 | $2,031,403 | $32,820,064 |
| Apr-18 2026 | $646.12 | $645.60 | $650.41 | $650.07 | $2,440,674 | $32,994,617 |
| Apr-17 2026 | $649.97 | $640.72 | $650.35 | $641.13 | $4,581,836 | $33,191,147 |
| Apr-16 2026 | $641.10 | $638.60 | $642.12 | $639.39 | $3,764,118 | $32,124,407 |
| Apr-15 2026 | $639.02 | $629.22 | $639.02 | $630.22 | $10,482,299 | $31,703,384 |