Skip to main content

Invesco Nasdaq Next Gen 100 ETF (NQ: QQQJ )

27.81 -0.04 (-0.14%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.40 28.69 28.12 28.58 208,562 +0.02(+0.07%)
Feb 25, 2022 28.10 28.56 27.93 28.56 282,473 +0.61(+2.17%)
Feb 24, 2022 26.09 27.98 25.90 27.96 689,548 +0.90(+3.33%)
Feb 23, 2022 27.90 28.00 27.00 27.05 294,914 -0.73(-2.61%)
Feb 22, 2022 28.01 28.38 27.57 27.78 352,154 -0.58(-2.04%)
Feb 18, 2022 28.36 0 -0.43(-1.50%)
Feb 17, 2022 29.23 29.32 28.74 28.79 258,459 -0.84(-2.84%)
Feb 16, 2022 29.53 29.72 29.20 29.63 175,822 -0.29(-0.98%)
Feb 15, 2022 29.43 29.94 29.41 29.93 208,229 +0.96(+3.32%)
Feb 14, 2022 29.04 29.37 28.77 28.97 549,569 -0.19(-0.64%)
Feb 11, 2022 29.85 30.06 28.99 29.15 404,358 -0.69(-2.30%)
Feb 10, 2022 29.76 30.67 29.67 29.84 342,856 -0.46(-1.52%)
Feb 09, 2022 29.76 30.30 29.76 30.30 338,132 +0.92(+3.14%)
Feb 08, 2022 28.88 29.40 28.79 29.38 235,059 +0.34(+1.18%)
Feb 07, 2022 29.07 29.39 28.93 29.03 291,476 +0.05(+0.17%)
Feb 04, 2022 28.55 29.17 28.41 28.98 228,785 +0.44(+1.55%)
Feb 03, 2022 28.70 28.49 28.54 415,945 -0.74(-2.54%)
Feb 02, 2022 29.47 29.51 29.04 29.29 339,165 -0.11(-0.37%)
Feb 01, 2022 29.12 29.42 28.80 29.40 392,049 +0.39(+1.35%)
Jan 31, 2022 27.92 29.05 29.00 444,710 +1.08(+3.86%)
Jan 28, 2022 27.18 27.98 26.87 27.93 576,447 +0.74(+2.70%)
Jan 27, 2022 28.00 28.09 27.12 27.19 518,749 -0.43(-1.56%)
Jan 26, 2022 28.43 28.62 27.47 27.62 793,647 -0.28(-1.02%)
Jan 25, 2022 28.06 28.36 27.61 27.91 589,134 -0.65(-2.27%)
Jan 24, 2022 27.53 28.60 26.87 28.55 1,808,657 +0.34(+1.22%)
Jan 21, 2022 28.82 28.98 28.16 28.21 910,366 -0.78(-2.70%)
Jan 20, 2022 29.58 30.06 28.93 28.99 560,487 -0.34(-1.17%)
Jan 19, 2022 29.79 29.94 29.29 29.34 517,429 -0.25(-0.86%)
Jan 18, 2022 29.97 30.17 29.53 29.59 448,849 -0.81(-2.68%)
Jan 14, 2022 30.41 0 -0.10(-0.32%)
Jan 13, 2022 31.33 31.33 30.44 30.50 415,194 -0.72(-2.29%)
Jan 12, 2022 31.49 31.70 31.08 31.22 253,654 -0.10(-0.31%)
Jan 11, 2022 30.95 31.34 30.74 31.32 373,729 +0.36(+1.17%)
Jan 10, 2022 30.65 30.97 30.05 30.95 647,283 +0.06(+0.19%)
Jan 07, 2022 31.18 31.44 30.85 30.90 229,299 -0.27(-0.88%)
Jan 06, 2022 31.14 31.43 30.66 31.17 347,617 +0.01(+0.03%)
Jan 05, 2022 32.21 32.35 31.16 31.16 514,030 -1.23(-3.78%)
Jan 04, 2022 32.80 32.87 32.10 32.39 555,612 -0.40(-1.23%)
Jan 03, 2022 32.96 33.04 32.57 32.79 348,621 -0.12(-0.36%)
Dec 31, 2021 33.06 33.18 32.87 32.91 374,814 -0.18(-0.53%)
Dec 30, 2021 32.83 33.30 32.83 33.08 354,643 +0.25(+0.78%)
Dec 29, 2021 32.80 32.89 32.61 32.83 310,827 -0.05(-0.15%)
Dec 28, 2021 33.17 33.25 32.80 32.88 602,748 -0.24(-0.71%)
Dec 27, 2021 32.88 33.11 32.76 33.11 380,649 +0.23(+0.69%)
Dec 23, 2021 32.62 32.95 32.58 32.89 298,474 +0.30(+0.93%)
Dec 22, 2021 32.36 32.61 32.24 32.58 198,290 +0.14(+0.42%)
Dec 21, 2021 31.87 32.45 31.76 32.44 319,057 +0.71(+2.22%)
Dec 20, 2021 31.61 31.88 31.46 31.74 638,098 -0.28(-0.86%)
Dec 17, 2021 31.47 32.22 31.20 32.02 367,128 +0.29(+0.92%)
Dec 16, 2021 32.49 32.50 31.55 31.72 342,093 -0.53(-1.63%)
Dec 15, 2021 31.58 32.27 31.24 32.25 594,761 +0.54(+1.69%)
Dec 14, 2021 31.79 31.88 31.36 31.71 693,596 -0.49(-1.51%)
Dec 13, 2021 32.47 32.55 31.98 32.20 365,946 -0.27(-0.84%)
Dec 10, 2021 32.72 32.94 32.32 32.47 370,292 -0.05(-0.15%)
Dec 09, 2021 33.15 33.37 32.49 32.52 197,430 -0.76(-2.28%)
Dec 08, 2021 32.99 33.37 32.68 33.28 223,546 +0.44(+1.33%)
Dec 07, 2021 32.38 33.04 32.38 32.84 637,598 +1.09(+3.43%)
Dec 06, 2021 31.67 31.88 31.19 31.75 475,788 -0.03(-0.09%)
Dec 03, 2021 32.61 32.61 31.39 31.78 468,909 -0.72(-2.22%)
Dec 02, 2021 32.04 32.61 31.88 32.50 255,410 +0.46(+1.43%)
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.