Skip to main content

Invesco ESG Nasdaq 100 ETF (NQ: QQMG )

26.76 +0.12 (+0.45%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 26.50 26.77 26.50 26.76 57,073 +0.12(+0.43%)
Dec 07, 2023 26.39 26.64 26.39 26.64 8,332 +0.40(+1.52%)
Dec 06, 2023 26.65 26.65 26.24 26.24 6,279 -0.16(-0.59%)
Dec 05, 2023 26.18 26.49 26.18 26.40 8,593 +0.06(+0.23%)
Dec 04, 2023 26.39 26.39 26.11 26.34 6,725 -0.28(-1.06%)
Dec 01, 2023 26.50 26.65 26.42 26.62 7,843 +0.11(+0.42%)
Nov 30, 2023 26.57 26.57 26.36 26.51 9,479 -0.07(-0.26%)
Nov 29, 2023 26.81 26.86 26.58 26.58 9,126 -0.03(-0.11%)
Nov 28, 2023 26.52 26.64 26.50 26.61 10,858 +0.06(+0.23%)
Nov 27, 2023 26.55 26.64 26.52 26.55 10,947 -0.03(-0.11%)
Nov 24, 2023 26.57 26.58 26.54 26.58 1,719 -0.04(-0.15%)
Nov 22, 2023 26.65 26.70 26.62 26.62 5,092 +0.08(+0.30%)
Nov 21, 2023 26.61 26.61 26.42 26.54 3,381 -0.18(-0.67%)
Nov 20, 2023 26.42 26.75 26.42 26.72 6,315 +0.36(+1.37%)
Nov 17, 2023 26.36 26.43 26.26 26.36 6,746 -0.06(-0.23%)
Nov 16, 2023 26.35 26.42 26.24 26.42 13,639 +0.07(+0.27%)
Nov 15, 2023 26.43 26.47 26.32 26.35 4,585 +0.03(+0.11%)
Nov 14, 2023 26.19 26.33 26.19 26.32 7,725 +0.54(+2.09%)
Nov 13, 2023 25.80 25.85 25.69 25.78 9,470 -0.13(-0.50%)
Nov 10, 2023 25.43 25.91 25.43 25.91 11,378 +0.64(+2.52%)
Nov 09, 2023 25.53 25.54 25.27 25.27 3,841 -0.20(-0.78%)
Nov 08, 2023 25.47 25.47 25.37 25.47 3,737 +0.08(+0.32%)
Nov 07, 2023 25.36 25.47 25.36 25.39 7,556 +0.26(+1.03%)
Nov 06, 2023 25.06 25.14 24.99 25.13 21,478 +0.11(+0.44%)
Nov 03, 2023 24.99 25.10 24.99 25.02 843 +0.29(+1.17%)
Nov 02, 2023 24.58 24.75 24.55 24.73 8,662 +0.43(+1.76%)
Nov 01, 2023 24.03 24.32 24.02 24.30 2,986 +0.42(+1.77%)
Oct 31, 2023 23.62 23.88 23.59 23.88 1,450 +0.12(+0.51%)
Oct 30, 2023 23.70 23.77 23.60 23.76 4,717 +0.29(+1.24%)
Oct 27, 2023 23.43 23.47 23.43 23.47 542 +0.05(+0.21%)
Oct 26, 2023 23.80 23.80 23.42 23.42 1,956 -0.44(-1.84%)
Oct 25, 2023 24.23 24.29 23.83 23.86 23,815 -0.58(-2.37%)
Oct 24, 2023 24.30 24.45 24.30 24.44 6,204 +0.25(+1.03%)
Oct 23, 2023 24.01 24.36 24.00 24.19 4,127 +0.05(+0.21%)
Oct 20, 2023 24.49 24.49 24.14 24.14 3,694 -0.35(-1.43%)
Oct 19, 2023 24.70 24.71 24.49 24.49 1,339 -0.19(-0.77%)
Oct 18, 2023 24.92 24.92 24.63 24.68 3,501 -0.35(-1.40%)
Oct 17, 2023 24.86 25.08 24.86 25.03 1,783 -0.07(-0.28%)
Oct 16, 2023 24.98 25.17 25.07 25.10 5,435 +0.24(+0.97%)
Oct 13, 2023 25.19 25.19 24.85 24.86 2,358 -0.31(-1.23%)
Oct 12, 2023 25.28 25.38 25.17 25.17 3,153 -0.06(-0.24%)
Oct 11, 2023 25.17 25.23 25.12 25.23 2,634 +0.18(+0.72%)
Oct 10, 2023 24.94 25.22 24.94 25.05 3,606 +0.15(+0.60%)
Oct 09, 2023 24.68 24.92 24.56 24.90 1,162 +0.09(+0.36%)
Oct 06, 2023 24.51 24.83 24.51 24.81 2,480 +0.42(+1.70%)
Oct 05, 2023 24.39 24.39 24.39 24.39 383 -0.07(-0.27%)
Oct 04, 2023 24.20 24.50 24.19 24.46 3,872 +0.33(+1.37%)
Oct 03, 2023 24.43 24.46 24.02 24.13 2,363 -0.41(-1.66%)
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.