Skip to main content

Invesco ESG Nasdaq Next Gen 100 ETF (NQ: QQJG )

21.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.37 17.49 17.37 17.49 172 +0.17(+0.98%)
Oct 30, 2023 17.37 17.37 17.32 17.32 19,125 +0.11(+0.61%)
Oct 27, 2023 17.31 17.31 17.21 17.21 575 -0.22(-1.28%)
Oct 26, 2023 17.42 17.44 17.41 17.44 624 -0.10(-0.57%)
Oct 25, 2023 17.71 17.71 17.54 17.54 427 -0.39(-2.16%)
Oct 24, 2023 17.93 17.93 17.93 17.93 39 +0.20(+1.15%)
Oct 23, 2023 17.67 17.84 17.67 17.72 661 -0.14(-0.78%)
Oct 20, 2023 17.98 17.98 17.86 17.86 1,522 -0.26(-1.43%)
Oct 19, 2023 18.23 18.23 18.12 18.12 157 -0.28(-1.55%)
Oct 18, 2023 18.52 18.52 18.40 18.40 865 -0.36(-1.91%)
Oct 17, 2023 18.73 18.76 18.73 18.76 122 +0.06(+0.32%)
Oct 16, 2023 18.69 18.70 18.69 18.70 435 +0.27(+1.46%)
Oct 13, 2023 18.43 18.43 18.43 18.43 112 -0.14(-0.78%)
Oct 12, 2023 18.57 18.58 18.57 18.58 542 -0.31(-1.66%)
Oct 11, 2023 18.83 18.89 18.83 18.89 130 +0.08(+0.42%)
Oct 10, 2023 18.81 18.81 18.81 18.81 6 +0.20(+1.10%)
Oct 09, 2023 18.61 18.61 18.61 18.61 81 +0.00(+0.03%)
Oct 06, 2023 18.60 18.60 18.60 18.60 100 +0.18(+0.98%)
Oct 05, 2023 18.42 18.42 18.42 18.42 102 -0.07(-0.37%)
Oct 04, 2023 18.49 18.49 18.49 18.49 7 +0.16(+0.86%)
Oct 03, 2023 18.33 18.33 18.33 18.33 18 -0.28(-1.50%)
Oct 02, 2023 18.61 18.61 18.61 18.61 29 -0.11(-0.58%)
Sep 29, 2023 18.72 18.72 18.72 18.72 100 +0.02(+0.10%)
Sep 28, 2023 18.70 18.70 18.70 18.70 71 +0.24(+1.29%)
Sep 27, 2023 18.55 18.55 18.34 18.46 2,605 +0.06(+0.32%)
Sep 26, 2023 18.40 18.40 18.40 18.40 8 -0.27(-1.44%)
Sep 25, 2023 18.60 18.67 18.67 18.67 451 +0.04(+0.21%)
Sep 22, 2023 18.63 18.63 18.63 18.63 100 -0.04(-0.21%)
Sep 21, 2023 18.67 18.67 18.67 18.67 85 -0.26(-1.37%)
Sep 20, 2023 19.10 19.10 18.93 18.93 1,463 -0.08(-0.44%)
Sep 19, 2023 18.98 19.01 18.98 19.01 187 -0.01(-0.03%)
Sep 18, 2023 19.05 19.06 19.02 19.02 431 -0.07(-0.38%)
Sep 15, 2023 19.09 19.09 19.09 19.09 100 -0.15(-0.77%)
Sep 14, 2023 19.24 19.24 19.24 19.24 25 +0.11(+0.58%)
Sep 13, 2023 19.13 19.13 19.13 19.13 10 -0.06(-0.32%)
Sep 12, 2023 19.19 19.19 19.19 19.19 30 -0.11(-0.57%)
Sep 11, 2023 19.35 19.35 19.27 19.30 234 +0.02(+0.10%)
Sep 08, 2023 19.28 19.28 19.28 19.28 100 -0.05(-0.26%)
Sep 07, 2023 19.41 19.41 19.33 19.33 1,205 -0.28(-1.42%)
Sep 06, 2023 19.61 19.61 19.61 19.61 7 -0.13(-0.65%)
Sep 05, 2023 19.78 19.82 19.74 19.74 1,889 -0.17(-0.85%)
Sep 01, 2023 19.91 19.91 19.91 19.91 100 +0.05(+0.25%)
Aug 31, 2023 19.93 19.93 19.86 19.86 884 -0.03(-0.15%)
Aug 30, 2023 19.76 19.89 19.76 19.89 722 +0.16(+0.81%)
Aug 29, 2023 19.73 19.73 19.73 19.73 5 +0.29(+1.48%)
Aug 28, 2023 19.44 19.44 19.44 19.44 9 +0.13(+0.67%)
Aug 25, 2023 19.31 19.31 19.31 19.31 100 +0.12(+0.62%)
Aug 24, 2023 19.19 19.19 19.19 19.19 7 -0.26(-1.33%)
Aug 23, 2023 19.45 19.45 19.45 19.45 61 +0.19(+0.98%)
Aug 22, 2023 19.27 19.30 19.26 19.26 704 +0.02(+0.10%)
Aug 21, 2023 19.24 19.24 19.24 19.24 7 +0.09(+0.47%)
Aug 18, 2023 19.15 19.15 19.15 19.15 100 +0.01(+0.05%)
Aug 17, 2023 19.42 19.42 19.14 19.14 600 -0.20(-1.03%)
Aug 16, 2023 19.46 19.46 19.34 19.34 1,129 -0.27(-1.37%)
Aug 15, 2023 19.72 19.72 19.60 19.61 3,956 -0.24(-1.20%)
Aug 14, 2023 19.67 19.85 19.67 19.85 510 +0.14(+0.70%)
Aug 11, 2023 19.71 19.71 19.71 19.71 100 -0.03(-0.15%)
Aug 10, 2023 19.86 19.86 19.74 19.74 1,138 -0.01(-0.05%)
Aug 09, 2023 19.74 19.75 19.74 19.75 116 -0.02(-0.10%)
Aug 08, 2023 19.77 19.77 19.65 19.77 1,017 -0.13(-0.65%)
Aug 07, 2023 19.85 19.90 19.85 19.90 4,321 +0.11(+0.55%)
Aug 04, 2023 19.79 19.79 19.79 19.79 100 -0.12(-0.58%)
Aug 03, 2023 19.90 19.90 19.90 19.90 15 -0.02(-0.12%)
Aug 02, 2023 19.92 19.95 19.91 19.93 4,118 -0.26(-1.28%)
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.