Skip to main content

Invesco ESG NASDAQ 100 ETF (NQ:QQMG)

33.18 +0.30 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 33.21 33.52 33.10 33.18 13,408 +0.30(+0.91%)
May 07, 2025 32.82 32.90 32.50 32.88 15,256 +0.19(+0.58%)
May 06, 2025 32.56 32.87 32.56 32.69 8,198 -0.43(-1.30%)
May 05, 2025 32.94 33.28 32.91 33.12 77,845 -0.10(-0.30%)
May 02, 2025 33.12 33.32 33.10 33.22 10,509 +0.48(+1.48%)
May 01, 2025 32.85 33.02 32.72 32.73 8,863 +0.44(+1.35%)
Apr 30, 2025 31.77 32.43 31.55 32.30 7,278 -0.04(-0.12%)
Apr 29, 2025 32.01 32.38 32.01 32.34 22,685 +0.25(+0.78%)
Apr 28, 2025 32.17 32.25 31.76 32.09 5,724 -0.08(-0.25%)
Apr 25, 2025 31.71 32.17 31.67 32.17 27,247 +0.44(+1.39%)
Apr 24, 2025 30.97 31.74 30.97 31.73 5,712 +0.83(+2.69%)
Apr 23, 2025 31.16 31.38 30.77 30.90 17,972 +0.69(+2.28%)
Apr 22, 2025 29.87 30.30 29.87 30.21 16,139 +0.75(+2.55%)
Apr 21, 2025 29.83 29.83 29.10 29.46 8,642 -0.75(-2.48%)
Apr 17, 2025 30.20 30.40 30.06 30.21 17,386 -0.07(-0.23%)
Apr 16, 2025 30.62 30.72 29.88 30.28 9,941 -0.98(-3.13%)
Apr 15, 2025 31.27 31.45 31.21 31.26 7,489 +0.09(+0.29%)
Apr 14, 2025 31.83 31.83 30.86 31.17 24,638 +0.22(+0.71%)
Apr 11, 2025 30.33 30.99 30.20 30.95 24,747 +0.64(+2.11%)
Apr 10, 2025 30.85 30.85 29.60 30.31 35,921 -1.34(-4.23%)
Apr 09, 2025 28.27 31.75 28.27 31.65 26,895 +3.39(+12.00%)
Apr 08, 2025 29.77 30.00 27.84 28.26 22,391 -0.53(-1.84%)
Apr 07, 2025 27.57 29.09 27.34 28.79 66,269 +0.04(+0.14%)
Apr 04, 2025 29.69 29.85 28.69 28.75 47,891 -1.78(-5.83%)
Apr 03, 2025 30.89 31.18 30.53 30.53 97,695 -1.80(-5.57%)
Apr 02, 2025 31.62 32.46 31.62 32.33 8,758 +0.29(+0.91%)
Apr 01, 2025 31.77 32.05 31.58 32.04 15,425 +0.26(+0.82%)
Mar 31, 2025 31.29 31.84 31.16 31.78 18,021 -0.03(-0.09%)
Mar 28, 2025 32.50 32.52 31.81 31.81 12,454 -0.84(-2.57%)
Mar 27, 2025 32.76 32.93 32.65 32.65 3,559 -0.25(-0.76%)
Mar 26, 2025 33.45 33.45 32.78 32.90 14,301 -0.64(-1.91%)
Mar 25, 2025 33.37 33.54 33.37 33.54 15,999 +0.17(+0.51%)
Mar 24, 2025 33.19 33.37 33.13 33.37 36,533 +0.65(+2.00%)
Mar 21, 2025 32.15 32.72 32.15 32.72 18,688 +0.12(+0.37%)
Mar 20, 2025 32.38 32.89 32.38 32.60 28,232 -0.11(-0.34%)
Mar 19, 2025 32.43 32.97 32.33 32.71 106,540 +0.43(+1.33%)
Mar 18, 2025 32.51 32.59 32.18 32.28 15,092 -0.47(-1.43%)
Mar 17, 2025 32.50 32.96 32.50 32.75 20,701 +0.17(+0.51%)
Mar 14, 2025 32.11 32.59 32.11 32.58 7,426 +0.85(+2.69%)
Mar 13, 2025 32.19 32.19 31.70 31.73 13,649 -0.59(-1.83%)
Mar 12, 2025 32.46 32.51 32.01 32.32 28,515 +0.42(+1.31%)
Mar 11, 2025 31.93 32.39 31.63 31.90 24,638 -0.16(-0.50%)
Mar 10, 2025 32.77 32.77 31.72 32.06 40,769 -1.28(-3.83%)
Mar 07, 2025 33.14 33.37 32.62 33.34 21,964 +0.33(+0.99%)
Mar 06, 2025 33.37 33.68 32.94 33.01 23,980 -0.94(-2.78%)
Mar 05, 2025 33.57 34.01 33.32 33.95 14,060 +0.41(+1.22%)
Mar 04, 2025 33.42 33.86 33.09 33.54 29,631 -0.03(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.