Skip to main content

Invesco Nasdaq Next Gen 100 ETF (NQ: QQQJ )

27.85 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.83 34.04 33.77 34.03 274,736 +0.03(+0.09%)
Oct 28, 2021 33.53 34.00 34.00 183,920 +0.50(+1.48%)
Oct 27, 2021 33.90 34.02 33.46 33.50 374,082 -0.29(-0.86%)
Oct 26, 2021 34.26 33.80 369,288 -0.27(-0.80%)
Oct 25, 2021 34.02 34.07 248,082 +0.16(+0.46%)
Oct 22, 2021 34.04 34.17 33.75 33.91 185,826 -0.16(-0.46%)
Oct 21, 2021 33.76 34.07 33.74 34.07 338,555 +0.31(+0.92%)
Oct 20, 2021 33.72 33.85 33.61 33.76 252,782 +0.04(+0.12%)
Oct 19, 2021 33.57 33.83 33.53 33.72 305,379 +0.27(+0.82%)
Oct 18, 2021 33.20 33.45 33.05 33.45 419,227 +0.24(+0.73%)
Oct 15, 2021 33.33 33.38 33.16 33.20 245,897 +0.08(+0.24%)
Oct 14, 2021 32.95 33.21 32.95 33.13 346,554 +0.45(+1.37%)
Oct 13, 2021 32.47 32.76 32.44 32.68 332,200 +0.33(+1.02%)
Oct 12, 2021 32.27 32.50 32.26 32.35 179,549 +0.16(+0.48%)
Oct 11, 2021 32.25 32.55 32.18 32.19 223,811 -0.12(-0.36%)
Oct 08, 2021 32.70 32.76 32.29 32.31 238,942 -0.30(-0.93%)
Oct 07, 2021 32.41 32.85 32.40 32.61 196,853 +0.49(+1.52%)
Oct 06, 2021 31.64 32.18 31.61 32.12 247,194 +0.13(+0.40%)
Oct 05, 2021 31.80 32.24 31.79 32.00 265,535 +0.31(+0.98%)
Oct 04, 2021 32.32 32.33 31.58 31.68 380,140 -0.76(-2.34%)
Oct 01, 2021 32.35 32.55 31.88 32.44 423,597 +0.27(+0.85%)
Sep 30, 2021 32.37 32.50 32.16 32.17 252,520 -0.05(-0.15%)
Sep 29, 2021 32.54 32.66 32.17 32.22 204,396 -0.23(-0.72%)
Sep 28, 2021 33.08 33.08 32.39 32.45 465,089 -0.91(-2.74%)
Sep 27, 2021 33.54 33.54 33.20 33.37 165,204 -0.21(-0.64%)
Sep 24, 2021 33.52 33.64 33.35 33.58 195,284 -0.10(-0.29%)
Sep 23, 2021 33.43 33.77 33.41 33.68 239,431 +0.41(+1.23%)
Sep 22, 2021 33.03 33.39 32.97 33.27 194,239 +0.41(+1.24%)
Sep 21, 2021 33.09 33.20 32.75 32.86 189,903 +0.00(+0.00%)
Sep 20, 2021 32.81 33.09 32.49 32.86 502,010 -0.59(-1.76%)
Sep 17, 2021 33.54 33.65 33.27 33.45 201,734 -0.16(-0.46%)
Sep 16, 2021 33.43 33.65 33.29 33.61 455,371 +0.16(+0.47%)
Sep 15, 2021 33.35 33.48 33.13 33.45 266,293 +0.12(+0.35%)
Sep 14, 2021 33.45 33.54 33.24 33.34 195,423 -0.10(-0.29%)
Sep 13, 2021 33.72 33.72 33.16 33.43 327,765 -0.20(-0.61%)
Sep 10, 2021 34.04 34.05 33.60 33.64 228,060 -0.21(-0.63%)
Sep 09, 2021 33.77 34.03 33.75 33.85 280,621 +0.05(+0.14%)
Sep 08, 2021 34.07 34.09 33.70 33.80 325,081 -0.34(-1.00%)
Sep 07, 2021 34.42 34.42 34.11 34.14 235,561 -0.22(-0.65%)
Sep 03, 2021 34.21 34.40 34.16 34.37 214,499 +0.21(+0.63%)
Sep 02, 2021 34.18 34.29 34.07 34.15 324,456 +0.14(+0.40%)
Sep 01, 2021 33.95 34.14 33.90 34.02 221,809 +0.18(+0.52%)
Aug 31, 2021 33.87 33.95 33.74 33.84 271,351 -0.10(-0.29%)
Aug 30, 2021 33.83 34.02 33.74 33.94 302,768 +0.15(+0.43%)
Aug 27, 2021 33.37 33.85 33.37 33.79 226,222 +0.48(+1.43%)
Aug 26, 2021 33.53 33.68 33.28 33.32 206,983 -0.18(-0.55%)
Aug 25, 2021 33.27 33.54 33.19 33.50 304,194 +0.27(+0.82%)
Aug 24, 2021 33.06 33.27 33.04 33.23 395,774 +0.36(+1.09%)
Aug 23, 2021 32.45 32.90 32.45 32.87 240,761 +0.54(+1.65%)
Aug 20, 2021 32.00 32.33 32.00 32.33 256,400 +0.38(+1.19%)
Aug 19, 2021 31.84 32.19 31.76 31.95 461,818 -0.14(-0.42%)
Aug 18, 2021 32.31 32.47 32.06 32.09 318,378 -0.22(-0.69%)
Aug 17, 2021 32.32 32.38 32.02 32.31 469,070 -0.24(-0.75%)
Aug 16, 2021 32.63 32.63 32.28 32.56 279,553 -0.18(-0.56%)
Aug 13, 2021 32.88 32.93 32.72 32.74 173,765 -0.16(-0.47%)
Aug 12, 2021 32.81 32.94 32.68 32.90 218,082 +0.08(+0.24%)
Aug 11, 2021 33.04 33.04 32.52 32.82 285,631 -0.14(-0.41%)
Aug 10, 2021 33.34 33.34 32.91 32.96 207,565 -0.26(-0.79%)
Aug 09, 2021 33.20 33.28 32.99 33.22 224,600 +0.06(+0.18%)
Aug 06, 2021 33.40 33.40 33.04 33.16 172,015 -0.27(-0.81%)
Aug 05, 2021 33.24 33.50 33.17 33.43 228,181 +0.16(+0.47%)
Aug 04, 2021 33.11 33.37 33.09 33.28 421,603 +0.11(+0.32%)
Aug 03, 2021 33.08 33.17 32.80 33.17 263,482 +0.09(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.