Invesco ESG NASDAQ 100 ETF (QQMG)

QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	43.44	43.66	43.32	43.58	43.58	1.04%	48,132
Jan 26, 2026	42.97	43.27	42.97	43.14	43.14	0.41%	14,477
Jan 23, 2026	42.71	43.09	42.62	42.96	42.96	0.51%	26,375
Jan 22, 2026	42.86	42.86	42.56	42.74	42.74	0.76%	101,986
Jan 21, 2026	41.96	42.68	41.93	42.42	42.42	1.29%	18,476
Jan 20, 2026	42.09	42.31	41.80	41.88	41.88	-2.08%	34,431
Jan 16, 2026	43.05	43.06	42.68	42.77	42.77	-0.05%	18,823
Jan 15, 2026	43.22	43.22	42.76	42.79	42.79	0.37%	38,582
Jan 14, 2026	42.88	42.88	42.34	42.63	42.63	-1.12%	49,300
Jan 13, 2026	43.22	43.35	43.02	43.12	43.12	-0.23%	21,235
Jan 12, 2026	42.90	43.31	42.90	43.22	43.22	0.12%	61,442
Jan 9, 2026	42.78	43.21	42.78	43.17	43.17	1.04%	20,642
Jan 8, 2026	43.00	43.00	42.54	42.72	42.72	-0.69%	20,649
Jan 7, 2026	42.97	43.27	42.97	43.02	43.02	0.05%	46,773
Jan 6, 2026	42.72	43.00	42.66	43.00	43.00	0.92%	24,514
Jan 5, 2026	42.71	42.84	42.57	42.61	42.61	0.76%	13,519
Jan 2, 2026	42.75	42.92	42.13	42.29	42.29	-0.22%	22,426
Dec 31, 2025	42.72	42.72	42.38	42.38	42.38	-0.75%	24,771
Dec 30, 2025	42.78	42.86	42.69	42.70	42.70	-0.29%	30,304
Dec 29, 2025	42.81	42.85	42.68	42.83	42.82	-0.59%	18,965
Dec 26, 2025	43.10	43.15	43.02	43.08	43.08	0.14%	33,917
Dec 24, 2025	42.90	43.02	42.87	43.02	43.02	0.25%	23,585
Dec 23, 2025	42.66	42.92	42.60	42.91	42.91	0.50%	560,158
Dec 22, 2025	42.82	42.82	42.66	42.70	42.70	0.44%	13,644
Dec 19, 2025	42.05	42.54	42.05	42.51	42.47	1.40%	8,456
Dec 18, 2025	41.97	42.15	41.82	41.92	41.88	1.49%	7,074
Dec 17, 2025	42.22	42.22	41.31	41.31	41.26	-2.03%	9,469
Dec 16, 2025	41.94	42.20	41.82	42.16	42.12	0.29%	10,779
Dec 15, 2025	42.61	42.61	42.00	42.04	42.00	-0.43%	25,110
Dec 12, 2025	42.84	42.93	42.20	42.23	42.18	-2.00%	18,003
Dec 11, 2025	43.12	43.12	42.66	43.09	43.04	-0.36%	16,741
Dec 10, 2025	43.03	43.33	42.79	43.25	43.20	0.39%	22,413
Dec 9, 2025	42.95	43.10	42.92	43.08	43.03	0.26%	22,756
Dec 8, 2025	43.18	43.22	42.88	42.97	42.92	-0.19%	9,419
Dec 5, 2025	42.92	43.26	42.92	43.05	43.00	0.50%	23,056
Dec 4, 2025	42.93	42.93	42.68	42.84	42.79	-0.16%	16,095
Dec 3, 2025	42.64	42.93	42.61	42.90	42.86	0.18%	17,677
Dec 2, 2025	42.66	42.96	42.56	42.83	42.78	0.95%	22,173
Dec 1, 2025	42.21	42.60	42.15	42.42	42.38	-0.21%	26,642
Nov 28, 2025	42.31	42.51	42.31	42.51	42.47	0.61%	4,308
Nov 26, 2025	42.13	42.36	42.03	42.26	42.21	0.98%	32,350
Nov 25, 2025	41.51	41.88	41.06	41.85	41.80	0.34%	59,630
Nov 24, 2025	41.00	41.75	41.00	41.71	41.66	2.58%	17,449
Nov 21, 2025	40.47	41.18	40.02	40.66	40.61	0.62%	51,604
Nov 20, 2025	42.32	42.44	40.37	40.41	40.37	-2.62%	32,905
Nov 19, 2025	41.29	41.91	41.13	41.50	41.45	0.55%	40,484
Nov 18, 2025	41.43	41.58	40.97	41.27	41.23	-1.09%	23,809
Nov 17, 2025	41.96	42.34	41.56	41.73	41.68	-0.94%	31,731
Nov 14, 2025	41.44	42.39	41.37	42.12	42.08	0.08%	21,195
Nov 13, 2025	42.79	42.79	41.97	42.09	42.04	-2.02%	27,289

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.