Market Cap $2.66T
1.49%
Volume 24h $149.71B
8.38%
BTC % 58.38%
-0.25%
ETH % 9.65%
-0.51%
Coins
34.655
+8
Exchanges
874
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-20 2026 | $711.70 | $701.59 | $712.00 | $702.31 | $4,269,224 | $40,032,682 |
| May-19 2026 | $702.56 | $700.67 | $708.30 | $708.30 | $3,649,958 | $39,453,094 |
| May-18 2026 | $706.30 | $703.95 | $710.38 | $706.46 | $5,107,984 | $39,632,602 |
| May-17 2026 | $710.92 | $707.10 | $710.99 | $708.46 | $2,508,677 | $39,456,261 |
| May-16 2026 | $708.02 | $706.98 | $709.05 | $707.76 | $2,517,050 | $39,295,357 |
| May-15 2026 | $708.67 | $708.67 | $721.12 | $721.12 | $4,046,448 | $39,330,018 |
| May-14 2026 | $721.38 | $716.70 | $723.01 | $719.13 | $3,554,862 | $40,117,549 |
| May-13 2026 | $719.20 | $707.34 | $719.20 | $707.34 | $5,246,055 | $40,260,382 |
| May-12 2026 | $708.31 | $700.38 | $714.00 | $714.00 | $4,435,851 | $38,575,389 |
| May-11 2026 | $714.67 | $711.67 | $715.17 | $714.77 | $4,778,301 | $38,695,538 |
| May-10 2026 | $714.66 | $713.93 | $716.93 | $715.61 | $2,522,473 | $37,732,223 |
| May-09 2026 | $714.83 | $712.79 | $714.83 | $713.41 | $2,567,331 | $37,741,067 |
| May-08 2026 | $713.90 | $696.30 | $714.23 | $696.30 | $4,278,637 | $37,691,289 |
| May-07 2026 | $694.50 | $694.29 | $702.59 | $696.13 | $3,985,079 | $36,759,223 |
| May-06 2026 | $696.24 | $686.51 | $696.58 | $687.54 | $3,741,421 | $36,446,192 |