Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)
NASDAQ: QQJG · Real-Time Price · USD
21.76
+0.08 (0.37%)
Apr 28, 2025, 4:00 PM EDT - Market closed
QQJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 21.79 | 21.95 | 21.79 | 21.91 | 21.91 | 0.69% | 689 |
| Apr 28, 2025 | 21.84 | 21.84 | 21.75 | 21.76 | 21.76 | 0.37% | 2,432 |
| Apr 25, 2025 | 21.64 | 21.68 | 21.63 | 21.68 | 21.68 | -0.35% | 2,287 |
| Apr 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.48% | 62 |
| Apr 23, 2025 | 21.51 | 21.51 | 21.23 | 21.23 | 21.23 | 2.41% | 1,654 |
| Apr 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 2.37% | 95 |
| Apr 21, 2025 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | -1.79% | 346 |
| Apr 17, 2025 | 20.51 | 20.65 | 20.51 | 20.62 | 20.62 | 0.54% | 1,044 |
| Apr 16, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.51 | -1.58% | 319 |
| Apr 15, 2025 | 20.90 | 20.92 | 20.84 | 20.84 | 20.84 | -0.43% | 918 |
| Apr 14, 2025 | 21.11 | 21.11 | 20.93 | 20.93 | 20.93 | 1.65% | 1,489 |
| Apr 11, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.59 | 1.78% | 218 |
| Apr 10, 2025 | 20.79 | 20.79 | 20.21 | 20.23 | 20.23 | -4.35% | 468 |
| Apr 9, 2025 | 20.89 | 21.15 | 20.89 | 21.15 | 21.15 | 10.10% | 250 |
| Apr 8, 2025 | 20.19 | 20.19 | 19.21 | 19.21 | 19.21 | -2.68% | 537 |
| Apr 7, 2025 | 19.52 | 19.99 | 19.52 | 19.74 | 19.74 | -0.30% | 1,972 |
| Apr 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.94% | 393 |
| Apr 3, 2025 | 21.26 | 21.28 | 21.05 | 21.05 | 21.05 | -6.32% | 2,671 |
| Apr 2, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.40% | 46 |
| 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 |