Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)
NASDAQ: QQJG · Real-Time Price · USD
23.96
+0.43 (1.83%)
At close: Jun 16, 2025, 4:00 PM
23.96
0.00 (0.00%)
After-hours: Jun 16, 2025, 4:15 PM EDT
QQJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.76 | 23.76 | 23.53 | 23.53 | 23.53 | -1.47% | 200 |
| Jun 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.17% | 67 |
| Jun 11, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.75% | 73 |
| Jun 10, 2025 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | 0.12% | 117 |
| Jun 9, 2025 | 24.04 | 24.13 | 24.04 | 24.07 | 24.07 | 0.42% | 4,443 |
| Jun 6, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.25% | 28 |
| Jun 5, 2025 | 23.85 | 23.91 | 23.85 | 23.91 | 23.91 | 0.13% | 164 |
| Jun 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.21% | 100 |
| Jun 3, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.27% | 70 |
| Jun 2, 2025 | 23.41 | 23.53 | 23.41 | 23.53 | 23.53 | 0.47% | 314 |
| May 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.43% | 20 |
| May 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - | 465 |
| May 28, 2025 | 23.56 | 23.57 | 23.52 | 23.52 | 23.52 | -0.80% | 691 |
| May 27, 2025 | 23.65 | 23.71 | 23.61 | 23.71 | 23.71 | 1.80% | 343 |
| May 23, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.38% | 77 |
| May 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.34% | 40 |
| 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 |