Skip to main content

Invesco Nasdaq Next Gen 100 ETF (NQ: QQQJ )

27.79 -0.06 (-0.22%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.95 27.05 26.77 26.84 107,909 -0.14(-0.52%)
Dec 28, 2023 26.90 27.08 26.90 26.98 198,004 +0.01(+0.04%)
Dec 27, 2023 26.95 27.00 26.86 26.97 100,926 +0.05(+0.18%)
Dec 26, 2023 26.77 26.99 26.77 26.92 236,581 +0.16(+0.59%)
Dec 22, 2023 26.71 26.85 26.65 26.76 73,767 +0.05(+0.19%)
Dec 21, 2023 26.50 26.71 26.45 26.71 96,495 +0.48(+1.82%)
Dec 20, 2023 26.72 26.79 26.20 26.23 247,789 -0.66(-2.44%)
Dec 19, 2023 26.64 26.89 26.64 26.89 267,073 +0.34(+1.27%)
Dec 18, 2023 26.54 26.59 26.42 26.55 98,810 +0.07(+0.28%)
Dec 15, 2023 26.64 26.64 26.42 26.48 150,195 -0.12(-0.45%)
Dec 14, 2023 26.41 26.71 26.37 26.60 180,062 +0.44(+1.67%)
Dec 13, 2023 25.65 26.16 25.56 26.16 108,526 +0.53(+2.05%)
Dec 12, 2023 25.54 25.67 25.43 25.64 107,658 +0.12(+0.47%)
Dec 11, 2023 25.30 25.52 25.30 25.52 110,974 +0.22(+0.86%)
Dec 08, 2023 25.20 25.39 25.19 25.30 99,473 +0.08(+0.32%)
Dec 07, 2023 25.18 25.26 25.13 25.22 227,647 +0.08(+0.32%)
Dec 06, 2023 25.26 25.40 25.13 25.14 110,569 -0.02(-0.08%)
Dec 05, 2023 25.29 25.29 25.08 25.16 79,775 -0.28(-1.09%)
Dec 04, 2023 25.23 25.51 25.23 25.44 170,302 +0.05(+0.20%)
Dec 01, 2023 24.88 25.42 24.82 25.39 228,320 +0.45(+1.79%)
Nov 30, 2023 24.83 24.94 24.72 24.94 134,745 +0.15(+0.60%)
Nov 29, 2023 24.74 24.96 24.73 24.79 172,110 +0.19(+0.77%)
Nov 28, 2023 24.64 24.74 24.54 24.60 124,440 -0.13(-0.52%)
Nov 27, 2023 24.76 24.79 24.67 24.73 71,286 -0.07(-0.28%)
Nov 24, 2023 24.74 24.81 24.71 24.80 60,565 +0.05(+0.20%)
Nov 22, 2023 24.67 24.84 24.67 24.75 100,613 +0.17(+0.69%)
Nov 21, 2023 24.61 24.62 24.52 24.58 140,253 -0.09(-0.36%)
Nov 20, 2023 24.50 24.72 24.48 24.67 81,752 +0.18(+0.73%)
Nov 17, 2023 24.45 24.50 24.37 24.49 67,326 +0.15(+0.61%)
Nov 16, 2023 24.49 24.54 24.26 24.34 133,361 -0.22(-0.89%)
Nov 15, 2023 24.47 24.80 24.46 24.56 242,272 +0.19(+0.77%)
Nov 14, 2023 23.93 24.43 23.93 24.37 242,875 +0.75(+3.19%)
Nov 13, 2023 23.60 23.71 23.50 23.62 79,708 -0.04(-0.17%)
Nov 10, 2023 23.44 23.67 23.33 23.66 103,609 +0.29(+1.23%)
Nov 09, 2023 23.76 23.77 23.32 23.37 85,204 -0.25(-1.05%)
Nov 08, 2023 23.73 23.81 23.57 23.62 118,236 -0.07(-0.29%)
Nov 07, 2023 23.53 23.76 23.47 23.69 97,038 +0.20(+0.85%)
Nov 06, 2023 23.75 23.76 23.39 23.49 173,375 -0.22(-0.92%)
Nov 03, 2023 23.35 23.79 23.35 23.71 101,055 +0.56(+2.40%)
Nov 02, 2023 22.96 23.16 22.96 23.15 131,819 +0.32(+1.39%)
Nov 01, 2023 22.77 22.84 22.60 22.84 95,060 +0.02(+0.09%)
Oct 31, 2023 22.62 22.83 22.56 22.82 126,650 +0.13(+0.57%)
Oct 30, 2023 22.75 22.75 22.50 22.69 73,833 +0.14(+0.62%)
Oct 27, 2023 22.87 22.87 22.51 22.55 88,661 -0.33(-1.43%)
Oct 26, 2023 22.98 23.02 22.81 22.88 83,199 -0.15(-0.65%)
Oct 25, 2023 23.32 23.32 22.99 23.02 68,218 -0.47(-1.99%)
Oct 24, 2023 23.38 23.56 23.34 23.49 111,343 +0.26(+1.11%)
Oct 23, 2023 23.25 23.46 23.13 23.23 56,138 -0.15(-0.64%)
Oct 20, 2023 23.61 23.68 23.36 23.38 45,246 -0.32(-1.34%)
Oct 19, 2023 24.09 24.09 23.65 23.70 96,600 -0.38(-1.57%)
Oct 18, 2023 24.34 24.35 24.03 24.08 58,753 -0.45(-1.82%)
Oct 17, 2023 24.30 24.67 24.30 24.52 82,525 +0.06(+0.24%)
Oct 16, 2023 24.18 24.49 24.17 24.46 68,213 +0.32(+1.32%)
Oct 13, 2023 24.36 24.36 24.07 24.15 135,715 -0.15(-0.61%)
Oct 12, 2023 24.72 24.72 24.17 24.30 88,736 -0.40(-1.61%)
Oct 11, 2023 24.69 24.77 24.52 24.69 80,260 +0.09(+0.36%)
Oct 10, 2023 24.36 24.73 24.36 24.60 88,676 +0.25(+1.02%)
Oct 09, 2023 24.15 24.39 24.09 24.35 72,035 +0.01(+0.04%)
Oct 06, 2023 23.96 24.45 23.93 24.34 141,089 +0.28(+1.16%)
Oct 05, 2023 24.07 24.17 23.91 24.07 107,089 -0.02(-0.08%)
Oct 04, 2023 23.99 24.13 23.83 24.09 119,815 +0.14(+0.58%)
Oct 03, 2023 24.18 24.27 23.87 23.95 84,091 -0.37(-1.51%)
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.