Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)
NASDAQ: QQJG · Real-Time Price · USD
22.65
-0.05 (-0.24%)
Mar 27, 2025, 4:00 PM EST - Market closed
QQJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.08 | 22.16 | 22.00 | 22.16 | 22.16 | 0.23% | 1,536 |
| Mar 31, 2025 | 21.74 | 22.11 | 21.74 | 22.11 | 22.11 | -0.27% | 1,282 |
| Mar 28, 2025 | 22.11 | 22.17 | 22.11 | 22.17 | 22.17 | -2.12% | 258 |
| Mar 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.24% | 14 |
| Mar 26, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.24% | 24 |
| Mar 25, 2025 | 23.10 | 23.10 | 22.96 | 22.99 | 22.99 | -0.55% | 606 |
| Mar 24, 2025 | 23.02 | 23.12 | 23.02 | 23.12 | 23.12 | 1.86% | 730 |
| Mar 21, 2025 | 22.67 | 22.69 | 22.67 | 22.69 | 22.67 | 0.46% | 215 |
| Mar 20, 2025 | 22.83 | 22.83 | 22.59 | 22.59 | 22.57 | -0.96% | 860 |
| Mar 19, 2025 | 22.68 | 22.81 | 22.68 | 22.81 | 22.79 | 1.20% | 217 |
| Mar 18, 2025 | 22.56 | 22.64 | 22.50 | 22.54 | 22.52 | -1.19% | 3,514 |
| Mar 17, 2025 | 22.70 | 22.83 | 22.68 | 22.81 | 22.79 | 1.57% | 405 |
| Mar 14, 2025 | 22.27 | 22.46 | 22.20 | 22.46 | 22.44 | 3.08% | 3,190 |
| Mar 13, 2025 | 21.83 | 21.83 | 21.79 | 21.79 | 21.77 | -1.90% | 1,403 |
| Mar 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.19 | -0.05% | 224 |
| Mar 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.20 | -1.24% | 127 |
| Mar 10, 2025 | 22.77 | 22.77 | 22.50 | 22.50 | 22.48 | -2.85% | 628 |
| Mar 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.14 | 1.27% | 284 |
| Mar 6, 2025 | 23.01 | 23.16 | 22.87 | 22.87 | 22.85 | -2.26% | 1,175 |
| Mar 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | 1.86% | 193 |
| Mar 4, 2025 | 22.86 | 23.07 | 22.86 | 22.97 | 22.95 | -0.51% | 2,263 |
| Mar 3, 2025 | 23.03 | 23.09 | 23.02 | 23.09 | 23.07 | -1.99% | 1,428 |
| Feb 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.54 | 0.64% | 295 |
| Feb 27, 2025 | 23.92 | 23.92 | 23.41 | 23.41 | 23.39 | -2.86% | 125 |
| Feb 26, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.08 | 0.84% | 83 |
| Feb 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.88 | -1.12% | 66 |
| Feb 24, 2025 | 24.32 | 24.32 | 24.16 | 24.17 | 24.15 | -1.02% | 239 |
| Feb 21, 2025 | 24.36 | 24.42 | 24.36 | 24.42 | 24.40 | -2.16% | 755 |
| Feb 20, 2025 | 24.89 | 24.96 | 24.89 | 24.96 | 24.93 | -0.68% | 403 |
| Feb 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.10 | 0.12% | 160 |
| Feb 18, 2025 | 24.95 | 25.10 | 24.93 | 25.10 | 25.07 | 0.92% | 1,211 |
| Feb 14, 2025 | 24.81 | 24.87 | 24.81 | 24.87 | 24.85 | 0.32% | 263 |
| Feb 13, 2025 | 24.59 | 24.81 | 24.59 | 24.79 | 24.77 | 0.81% | 426 |
| Feb 12, 2025 | 24.42 | 24.59 | 24.42 | 24.59 | 24.57 | 0.20% | 150 |
| Feb 11, 2025 | 24.68 | 24.68 | 24.54 | 24.54 | 24.52 | -1.13% | 257 |
| Feb 10, 2025 | 24.71 | 24.82 | 24.71 | 24.82 | 24.80 | 0.73% | 131 |
| Feb 7, 2025 | 24.80 | 24.80 | 24.64 | 24.64 | 24.62 | -0.12% | 745 |
| Feb 6, 2025 | 24.70 | 24.70 | 24.60 | 24.67 | 24.65 | -0.56% | 2,694 |
| Feb 5, 2025 | 24.75 | 24.81 | 24.75 | 24.81 | 24.79 | 0.81% | 431 |
| Feb 4, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.59 | 0.86% | 142 |
| Feb 3, 2025 | 24.18 | 24.41 | 24.18 | 24.40 | 24.38 | -1.14% | 793 |
| Jan 31, 2025 | 24.98 | 24.98 | 24.67 | 24.68 | 24.66 | -0.80% | 811 |
| Jan 30, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | 0.81% | 135 |
| Jan 29, 2025 | 24.80 | 24.80 | 24.64 | 24.68 | 24.66 | -0.88% | 2,428 |
| Jan 28, 2025 | 24.75 | 24.90 | 24.75 | 24.90 | 24.88 | 0.93% | 286 |
| Jan 27, 2025 | 24.59 | 24.67 | 24.59 | 24.67 | 24.65 | -0.88% | 693 |
| Jan 24, 2025 | 24.99 | 25.02 | 24.88 | 24.89 | 24.87 | -0.08% | 913 |
| Jan 23, 2025 | 24.81 | 24.91 | 24.81 | 24.91 | 24.89 | 0.32% | 597 |
| Jan 22, 2025 | 24.87 | 24.91 | 24.83 | 24.83 | 24.81 | 0.40% | 1,438 |
| Jan 21, 2025 | 24.63 | 24.73 | 24.63 | 24.73 | 24.71 | 1.71% | 442 |