Invesco ESG NASDAQ 100 ETF (QQMG)

QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.92	43.26	42.92	43.05	43.05	0.50%	23,056
Dec 4, 2025	42.93	42.93	42.68	42.84	42.84	-0.16%	16,095
Dec 3, 2025	42.64	42.93	42.61	42.90	42.90	0.18%	17,677
Dec 2, 2025	42.66	42.96	42.56	42.83	42.83	0.95%	22,173
Dec 1, 2025	42.21	42.60	42.15	42.42	42.42	-0.21%	26,642
Nov 28, 2025	42.31	42.51	42.31	42.51	42.51	0.61%	4,308
Nov 26, 2025	42.13	42.36	42.03	42.26	42.26	0.98%	32,350
Nov 25, 2025	41.51	41.88	41.06	41.85	41.85	0.34%	59,630
Nov 24, 2025	41.00	41.75	41.00	41.71	41.71	2.58%	17,449
Nov 21, 2025	40.47	41.18	40.02	40.66	40.66	0.62%	51,604
Nov 20, 2025	42.32	42.44	40.37	40.41	40.41	-2.62%	32,905
Nov 19, 2025	41.29	41.91	41.13	41.50	41.50	0.55%	40,484
Nov 18, 2025	41.43	41.58	40.97	41.27	41.27	-1.09%	23,809
Nov 17, 2025	41.96	42.34	41.56	41.73	41.73	-0.94%	31,731
Nov 14, 2025	41.44	42.39	41.37	42.12	42.12	0.08%	21,195
Nov 13, 2025	42.79	42.79	41.97	42.09	42.09	-2.02%	27,289
Nov 12, 2025	43.23	43.23	42.78	42.95	42.95	0.18%	25,716
Nov 11, 2025	42.91	42.99	42.67	42.88	42.88	-0.52%	24,343
Nov 10, 2025	42.79	43.12	42.68	43.10	43.10	2.40%	12,471
Nov 7, 2025	42.00	42.09	41.33	42.09	42.09	-0.31%	24,155
Nov 6, 2025	43.01	43.01	42.16	42.22	42.22	-2.01%	32,157
Nov 5, 2025	42.75	43.33	42.75	43.08	43.08	0.68%	17,669
Nov 4, 2025	43.15	43.31	42.79	42.79	42.79	-2.09%	21,872
Nov 3, 2025	43.98	43.98	43.61	43.71	43.71	0.40%	31,034
Oct 31, 2025	43.91	43.91	43.33	43.53	43.53	0.46%	21,098
Oct 30, 2025	43.73	43.76	43.33	43.33	43.33	-1.17%	21,642
Oct 29, 2025	43.98	44.04	43.68	43.85	43.85	0.31%	16,140
Oct 28, 2025	43.57	43.79	43.44	43.71	43.71	0.88%	19,717
Oct 27, 2025	43.10	43.34	43.04	43.33	43.33	1.90%	26,885
Oct 24, 2025	42.47	42.63	42.44	42.52	42.52	1.13%	16,348
Oct 23, 2025	41.69	42.08	41.69	42.05	42.05	0.90%	10,857
Oct 22, 2025	42.14	42.14	41.31	41.67	41.67	-1.16%	21,544
Oct 21, 2025	42.18	42.22	42.02	42.16	42.16	-0.02%	5,514
Oct 20, 2025	41.85	42.22	41.85	42.17	42.17	1.25%	7,381
Oct 17, 2025	41.34	41.70	41.17	41.65	41.65	0.74%	13,973
Oct 16, 2025	41.69	41.82	41.14	41.34	41.34	-0.29%	28,557
Oct 15, 2025	41.70	41.78	41.08	41.46	41.46	0.65%	10,084
Oct 14, 2025	40.78	41.51	40.73	41.19	41.19	-0.80%	24,077
Oct 13, 2025	41.45	41.55	41.29	41.53	41.52	2.15%	19,109
Oct 10, 2025	42.13	42.26	40.65	40.65	40.65	-3.43%	19,841
Oct 9, 2025	42.27	42.27	41.99	42.09	42.09	-0.27%	13,559
Oct 8, 2025	41.68	42.21	41.68	42.21	42.21	1.33%	15,616
Oct 7, 2025	42.07	42.07	41.58	41.65	41.65	-0.55%	20,108
Oct 6, 2025	42.04	42.04	41.87	41.88	41.88	0.86%	14,256
Oct 3, 2025	41.80	41.80	41.48	41.53	41.53	-0.45%	10,664
Oct 2, 2025	41.87	41.87	41.59	41.71	41.71	0.36%	14,589
Oct 1, 2025	41.18	41.57	41.15	41.57	41.57	0.56%	9,258
Sep 30, 2025	41.17	41.34	41.07	41.33	41.33	0.45%	6,103
Sep 29, 2025	41.15	41.41	41.11	41.15	41.15	0.44%	11,609
Sep 26, 2025	40.90	40.97	40.70	40.97	40.97	0.49%	8,773

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.