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 (%)
May 31, 2024 21.41 21.74 21.41 21.74 551 +0.15(+0.69%)
May 30, 2024 21.59 21.59 21.59 21.59 60 -0.08(-0.39%)
May 29, 2024 21.79 21.79 21.67 21.68 496 -0.24(-1.12%)
May 28, 2024 22.01 22.05 21.92 21.92 9,661 -0.07(-0.33%)
May 24, 2024 22.00 22.00 22.00 22.00 100 +0.20(+0.93%)
May 23, 2024 21.98 21.98 21.79 21.79 1,693 -0.30(-1.35%)
May 22, 2024 22.03 22.09 22.03 22.09 1,963 +0.07(+0.32%)
May 21, 2024 22.02 22.02 22.02 22.02 153 -0.05(-0.23%)
May 20, 2024 22.07 22.07 22.07 22.07 32 +0.04(+0.18%)
May 17, 2024 22.04 22.04 21.93 22.03 859 -0.03(-0.12%)
May 16, 2024 22.06 22.06 22.06 22.06 33 -0.12(-0.53%)
May 15, 2024 22.18 22.18 22.18 22.18 208 +0.37(+1.71%)
May 14, 2024 21.80 21.80 21.80 21.80 123 +0.22(+1.02%)
May 13, 2024 21.73 21.74 21.58 21.58 533 -0.01(-0.05%)
May 10, 2024 21.65 21.65 21.56 21.59 370 +0.02(+0.09%)
May 09, 2024 21.54 21.58 21.52 21.57 3,770 +0.15(+0.69%)
May 08, 2024 21.45 21.45 21.41 21.43 797 -0.13(-0.59%)
May 07, 2024 21.55 21.55 21.55 21.55 198 +0.02(+0.09%)
May 06, 2024 21.36 21.53 21.36 21.53 162 +0.28(+1.31%)
May 03, 2024 21.25 21.25 21.23 21.25 1,213 +0.19(+0.90%)
May 02, 2024 21.06 21.08 21.06 21.06 123 +0.20(+0.96%)
May 01, 2024 21.04 21.04 20.87 20.87 1,016 -0.22(-1.04%)
Apr 30, 2024 21.08 21.08 21.08 21.08 50 -0.34(-1.58%)
Apr 29, 2024 21.42 21.42 21.42 21.42 109 +0.09(+0.42%)
Apr 26, 2024 21.33 21.33 21.33 21.33 120 +0.18(+0.84%)
Apr 25, 2024 20.99 21.16 20.99 21.16 853 -0.02(-0.09%)
Apr 24, 2024 21.17 21.17 21.17 21.17 35 -0.03(-0.14%)
Apr 23, 2024 20.99 21.20 20.99 21.20 953 +0.35(+1.67%)
Apr 22, 2024 20.82 20.86 20.82 20.86 787 +0.21(+1.01%)
Apr 19, 2024 20.97 20.97 20.65 20.65 495 -0.32(-1.52%)
Apr 18, 2024 20.96 20.96 20.96 20.96 117 -0.12(-0.57%)
Apr 17, 2024 21.04 21.08 21.04 21.08 2,396 -0.15(-0.70%)
Apr 16, 2024 21.20 21.29 21.20 21.23 399 -0.02(-0.09%)
Apr 15, 2024 21.54 21.56 21.25 21.25 1,878 -0.31(-1.46%)
Apr 12, 2024 21.71 21.71 21.56 21.57 1,969 -0.50(-2.25%)
Apr 11, 2024 22.06 22.06 22.06 22.06 28 +0.08(+0.38%)
Apr 10, 2024 21.99 22.00 21.97 21.98 2,033 -0.35(-1.57%)
Apr 09, 2024 22.27 22.33 22.21 22.33 1,746 +0.20(+0.88%)
Apr 08, 2024 22.15 22.15 22.13 22.14 1,791 +0.05(+0.24%)
Apr 05, 2024 22.04 22.08 22.04 22.08 225 +0.13(+0.59%)
Apr 04, 2024 21.95 21.95 21.95 21.95 58 -0.22(-1.01%)
Apr 03, 2024 22.11 22.18 22.11 22.18 327 +0.02(+0.07%)
Apr 02, 2024 22.17 22.17 22.14 22.16 1,115 -0.35(-1.55%)
Apr 01, 2024 22.64 22.64 22.48 22.51 580 -0.09(-0.41%)
Mar 28, 2024 22.60 22.60 22.60 22.60 313 +0.00(+0.02%)
Mar 27, 2024 22.60 22.60 22.60 22.60 192 +0.22(+0.98%)
Mar 26, 2024 22.55 22.55 22.38 22.38 741 +0.06(+0.27%)
Mar 25, 2024 22.43 22.43 22.32 22.32 216 -0.06(-0.27%)
Mar 22, 2024 22.35 22.38 22.34 22.38 1,018 -0.11(-0.49%)
Mar 21, 2024 22.37 22.55 22.37 22.49 2,728 +0.25(+1.12%)
Mar 20, 2024 22.24 22.24 22.24 22.24 268 +0.24(+1.09%)
Mar 19, 2024 22.02 22.02 21.98 22.00 5,427 -0.05(-0.23%)
Mar 18, 2024 22.08 22.08 22.02 22.05 330 -0.02(-0.08%)
Mar 15, 2024 22.23 22.23 22.07 22.07 15,989 -0.27(-1.20%)
Mar 14, 2024 22.18 22.34 22.18 22.34 624 -0.32(-1.41%)
Mar 13, 2024 22.66 22.66 22.66 22.66 193 -0.01(-0.04%)
Mar 12, 2024 22.67 22.67 22.59 22.67 2,421 +0.14(+0.62%)
Mar 11, 2024 22.53 22.53 22.53 22.53 69 -0.06(-0.26%)
Mar 08, 2024 22.92 22.92 22.59 22.59 613 -0.12(-0.53%)
Mar 07, 2024 22.61 22.71 22.61 22.71 281 +0.26(+1.15%)
Mar 06, 2024 22.42 22.45 22.41 22.45 2,935 +0.26(+1.17%)
Mar 05, 2024 22.08 22.19 22.08 22.19 350 -0.25(-1.11%)
Mar 04, 2024 22.44 22.44 22.44 22.44 59 +0.06(+0.27%)
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.