Invesco QQQ ETF (Ondo Tokenized ETF)
QQQON
Rank #1193
$623.31
Updated 27 days ago
Market Cap
$21.36M
24h Volume
$2.16M
Avg Volume (1y)
$707.74K
24h High/Low
$624.29
$618.75
$618.75
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
Tokenized Assets
Ondo Tokenized Assets
Chains
Ethereum
0x0e397938c1aa068...
Binance Smart Chain
0x0cde6936d305d5b...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $623.31 | $624.29 | $618.75 | $623.31 | $2.16M | $21.36M |
| Dec 2, 2025 | $617.20 | $623.64 | $616.56 | $623.01 | $1.98M | $20.68M |
| Dec 1, 2025 | $617.37 | $618.79 | $613.54 | $617.56 | $993.85K | $20.21M |
| Nov 30, 2025 | $616.90 | $620.20 | $616.53 | $619.91 | $194.31K | $20.33M |
| Nov 29, 2025 | $618.46 | $621.98 | $617.18 | $621.98 | $438.37K | $20.36M |
| Nov 28, 2025 | $615.73 | $619.55 | $615.64 | $619.26 | $432.12K | $20.17M |
| Nov 27, 2025 | $616.10 | $617.06 | $615.38 | $616.80 | $463.61K | $20.06M |
| Nov 26, 2025 | $608.88 | $616.18 | $608.88 | $616.00 | $1.34M | $19.92M |
| Nov 25, 2025 | $605.98 | $608.76 | $601.64 | $608.76 | $1.49M | $19.45M |
| Nov 24, 2025 | $592.76 | $605.85 | $592.68 | $605.85 | $1.48M | $19.68M |
| Nov 23, 2025 | $592.99 | $595.47 | $592.85 | $592.95 | $144.50K | $20.28M |
| Nov 22, 2025 | $589.49 | $593.92 | $588.94 | $592.07 | $1.73M | $20.17M |
| Nov 21, 2025 | $586.14 | $594.28 | $581.61 | $590.97 | $1.88M | $19.96M |
| Nov 20, 2025 | $608.77 | $611.55 | $584.71 | $584.71 | $1.85M | $20.75M |
| Nov 19, 2025 | $596.76 | $605.23 | $594.96 | $604.98 | $1.44M | $21.56M |
| Nov 18, 2025 | $603.73 | $604.45 | $593.57 | $595.68 | $1.48M | $21.92M |
| Nov 17, 2025 | $612.46 | $614.88 | $601.19 | $603.35 | $938.03K | $21.93M |
| Nov 16, 2025 | $612.73 | $612.73 | $611.36 | $612.09 | $16.81K | $22.00M |
| Nov 15, 2025 | $610.54 | $611.78 | $610.54 | $611.60 | $1.58M | $21.97M |
| Nov 14, 2025 | $608.85 | $612.54 | $599.61 | $610.29 | $2.13M | $21.39M |
| Nov 13, 2025 | $619.19 | $623.98 | $607.32 | $608.81 | $1.64M | $21.32M |
| Nov 12, 2025 | $622.12 | $626.41 | $619.46 | $621.28 | $481.54K | $21.28M |
| Nov 11, 2025 | $621.36 | $624.37 | $618.84 | $621.36 | $335.67K | $21.22M |
| Nov 10, 2025 | $614.37 | $614.37 | $614.37 | $614.37 | $36.25K | $21.03M |
| Nov 9, 2025 | $611.38 | $611.38 | $611.38 | $611.38 | $22.31K | $20.92M |
| Nov 8, 2025 | $612.12 | $612.12 | $612.12 | $612.12 | $598.59K | $20.88M |
| Nov 7, 2025 | $613.43 | $613.43 | $613.43 | $613.43 | $1.85M | $20.89M |
| Nov 6, 2025 | $624.32 | $624.32 | $624.32 | $624.32 | $1.90M | $20.21M |
| Nov 5, 2025 | $618.51 | $618.51 | $618.51 | $618.51 | $772.71K | $18.94M |
| Nov 4, 2025 | $631.86 | $631.86 | $631.86 | $631.86 | $255.85K | $19.27M |
| Nov 3, 2025 | $628.86 | $628.86 | $628.86 | $628.86 | $15.07K | $19.13M |
| Nov 2, 2025 | $628.32 | $628.32 | $628.32 | $628.32 | $32.34K | $19.12M |
| Nov 1, 2025 | $629.25 | $629.25 | $629.25 | $629.25 | $433.63K | $19.14M |
| Oct 31, 2025 | $631.38 | $631.38 | $631.38 | $631.38 | $431.02K | $19.16M |
| Oct 30, 2025 | $634.37 | $634.37 | $634.37 | $634.37 | $550.82K | $19.29M |
| Oct 29, 2025 | $634.48 | $634.48 | $634.48 | $634.48 | $365.38K | $19.28M |
| Oct 28, 2025 | $629.24 | $629.24 | $629.24 | $629.24 | $287.95K | $19.12M |
| Oct 27, 2025 | $616.77 | $616.77 | $616.77 | $616.77 | $65.80K | $18.65M |
| Oct 26, 2025 | $618.01 | $618.01 | $618.01 | $618.01 | $12.39K | $18.72M |
| Oct 25, 2025 | $617.31 | $617.31 | $617.31 | $617.31 | $243.87K | $18.69M |
| Oct 24, 2025 | $611.30 | $611.30 | $611.30 | $611.30 | $95.58K | $18.49M |
| Oct 23, 2025 | $605.09 | $605.09 | $605.09 | $605.09 | $261.75K | $18.31M |
| Oct 22, 2025 | $611.40 | $611.40 | $611.40 | $611.40 | $202.10K | $18.44M |
| Oct 21, 2025 | $612.50 | $612.50 | $612.50 | $612.50 | $357.10K | $18.50M |
| Oct 20, 2025 | $601.62 | $601.62 | $601.62 | $601.62 | $5.19K | $18.20M |
| Oct 19, 2025 | $605.73 | $605.73 | $605.73 | $605.73 | $85.78K | $18.33M |
| Oct 18, 2025 | $605.13 | $605.13 | $605.13 | $605.13 | $1.06M | $18.31M |
| Oct 17, 2025 | $598.40 | $598.40 | $598.40 | $598.40 | $1.50M | $19.01M |
| Oct 16, 2025 | $602.92 | $602.92 | $602.92 | $602.92 | $303.32K | $20.42M |
| Oct 15, 2025 | $599.36 | $599.36 | $599.36 | $599.36 | $154.74K | $20.38M |
| Oct 14, 2025 | $602.82 | $602.82 | $602.82 | $602.82 | $760.58K | $20.49M |
| Oct 13, 2025 | $592.12 | $592.12 | $592.12 | $592.12 | $31.62K | $19.82M |
| Oct 12, 2025 | $590.75 | $590.75 | $590.75 | $590.75 | $32.75K | $19.76M |
| Oct 11, 2025 | $591.65 | $591.65 | $591.65 | $591.65 | $571.19K | $19.81M |
| Oct 10, 2025 | $612.24 | $612.24 | $612.24 | $612.24 | $2.02M | $20.16M |
| Oct 9, 2025 | $613.56 | $613.56 | $613.56 | $613.56 | $446.74K | $18.38M |
| Oct 8, 2025 | $605.19 | $605.19 | $605.19 | $605.19 | $415.90K | $18.12M |
| Oct 7, 2025 | $607.85 | $607.85 | $607.85 | $607.85 | $272.90K | $18.03M |
| Oct 6, 2025 | $603.57 | $603.57 | $603.57 | $603.57 | $27.32K | $17.93M |
| Oct 5, 2025 | $603.43 | $603.43 | $603.43 | $603.43 | $56.83K | $17.92M |
| Oct 4, 2025 | $603.46 | $603.46 | $603.46 | $603.46 | $212.36K | $17.93M |
| Oct 3, 2025 | $606.36 | $606.36 | $606.36 | $606.36 | $90.49K | $17.99M |
| Oct 2, 2025 | $604.64 | $604.64 | $604.64 | $604.64 | $85.25K | $17.92M |
| Oct 1, 2025 | $598.06 | $598.06 | $598.06 | $598.06 | $96.45K | $17.72M |
| Sep 30, 2025 | $599.46 | $599.46 | $599.46 | $599.46 | $273.67K | $17.76M |
| Sep 29, 2025 | $599.65 | $599.65 | $599.65 | $599.65 | $26.08K | $17.63M |
| Sep 28, 2025 | $597.34 | $597.34 | $597.34 | $597.34 | $80.52K | $17.53M |
| Sep 27, 2025 | $596.67 | $596.67 | $596.67 | $596.67 | $543.14K | $17.54M |
| Sep 26, 2025 | $593.89 | $593.89 | $593.89 | $593.89 | $956.42K | $17.21M |
| Sep 25, 2025 | $596.58 | $596.58 | $596.58 | $596.58 | $407.71K | $16.95M |
| Sep 24, 2025 | $598.77 | $598.77 | $598.77 | $598.77 | $681.45K | $16.70M |
| Sep 23, 2025 | $601.91 | $601.91 | $601.91 | $601.91 | $1.26M | $16.25M |
| Sep 22, 2025 | $591.74 | $591.74 | $591.74 | $591.74 | $14.37K | $15.26M |
| Sep 21, 2025 | $591.27 | $591.27 | $591.27 | $591.27 | $30.40K | $15.24M |
| Sep 20, 2025 | $597.59 | $597.59 | $597.59 | $597.59 | $972.62K | $15.41M |
| Sep 19, 2025 | $595.72 | $595.72 | $595.72 | $595.72 | $2.16M | $14.68M |
| Sep 18, 2025 | $592.24 | $592.24 | $592.24 | $592.24 | $936.34K | $13.29M |
| Sep 17, 2025 | $591.18 | $591.18 | $591.18 | $591.18 | $1.30M | $12.43M |
| Sep 16, 2025 | $591.70 | $591.70 | $591.70 | $591.70 | $1.33M | $11.30M |
| Sep 15, 2025 | $581.30 | $581.30 | $581.30 | $581.30 | $43.83K | $10.15M |
| Sep 14, 2025 | $585.49 | $585.49 | $585.49 | $585.49 | $86.23K | $10.20M |
| Sep 13, 2025 | $586.93 | $586.93 | $586.93 | $586.93 | $1.38M | $10.23M |
| Sep 12, 2025 | $584.16 | $584.16 | $584.16 | $584.16 | $1.88M | $8.92M |
| Sep 11, 2025 | $581.06 | $581.06 | $581.06 | $581.06 | $1.45M | $7.12M |
| Sep 10, 2025 | $580.80 | $580.80 | $580.80 | $580.80 | $1.42M | $5.76M |
| Sep 9, 2025 | $578.71 | $578.71 | $578.71 | $578.71 | $991.12K | $4.39M |
| Sep 8, 2025 | $571.81 | $571.81 | $571.81 | $571.81 | $22.86K | $3.46M |
| Sep 7, 2025 | $574.89 | $574.89 | $574.89 | $574.89 | $88.97K | $3.48M |
| Sep 6, 2025 | $575.42 | $575.42 | $575.42 | $575.42 | $1.14M | $3.48M |
| Sep 5, 2025 | $576.16 | $576.16 | $576.16 | $576.16 | $1.10M | $2.50M |
| Sep 4, 2025 | $569.81 | $569.81 | $569.81 | $569.81 | $1.59M | $1.48M |
| Sep 3, 2025 | $566.94 | $566.94 | $566.94 | $566.94 | $307.03 | $11.32 |
| Sep 2, 2025 | $566.94 | $566.94 | $566.94 | $566.94 | $307.03 | $11.32 |