Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)
NASDAQ: QQJG · Real-Time Price · USD
23.30
-0.57 (-2.39%)
May 21, 2025, 4:00 PM - Market closed
QQJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 23.64 | 23.66 | 23.30 | 23.30 | 23.30 | -2.39% | 2,010 |
| May 20, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.08% | 25 |
| May 19, 2025 | 23.79 | 23.89 | 23.79 | 23.89 | 23.89 | - | 365 |
| May 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.97% | 106 |
| May 15, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.08% | 39 |
| May 14, 2025 | 23.73 | 23.73 | 23.63 | 23.64 | 23.64 | -0.30% | 320 |
| May 13, 2025 | 23.72 | 23.72 | 23.71 | 23.71 | 23.71 | 1.07% | 351 |
| May 12, 2025 | 23.37 | 23.47 | 23.37 | 23.46 | 23.46 | 4.08% | 283 |
| May 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.70% | 256 |
| May 8, 2025 | 22.53 | 22.70 | 22.53 | 22.70 | 22.70 | 1.11% | 425 |
| May 7, 2025 | 22.33 | 22.45 | 22.33 | 22.45 | 22.45 | 1.00% | 660 |
| May 6, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.12% | 224 |
| May 5, 2025 | 22.36 | 22.54 | 22.36 | 22.48 | 22.48 | 0.09% | 553 |
| May 2, 2025 | 22.44 | 22.46 | 22.44 | 22.46 | 22.46 | 2.56% | 190 |
| May 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 226 |
| Apr 30, 2025 | 21.55 | 22.01 | 21.55 | 22.00 | 22.00 | 0.41% | 386 |
| 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 |