Invesco ESG NASDAQ 100 ETF (QQMG)
NASDAQ: QQMG · Real-Time Price · USD
38.03
-0.70 (-1.80%)
At close: Aug 1, 2025, 4:00 PM
39.99
+1.96 (5.15%)
After-hours: Aug 1, 2025, 7:09 PM EDT
QQMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.28 | 38.28 | 37.88 | 38.03 | 38.03 | -1.80% | 12,690 |
| Jul 31, 2025 | 39.50 | 39.50 | 38.70 | 38.73 | 38.73 | -0.89% | 11,300 |
| Jul 30, 2025 | 39.01 | 39.19 | 38.98 | 39.08 | 39.08 | 0.26% | 3,863 |
| Jul 29, 2025 | 39.30 | 39.33 | 38.98 | 38.98 | 38.98 | -0.16% | 9,201 |
| Jul 28, 2025 | 39.04 | 39.07 | 38.95 | 39.04 | 39.04 | 0.43% | 14,424 |
| Jul 25, 2025 | 38.80 | 38.94 | 38.80 | 38.87 | 38.87 | 0.17% | 6,147 |
| Jul 24, 2025 | 38.78 | 38.86 | 38.70 | 38.81 | 38.81 | 0.52% | 14,458 |
| Jul 23, 2025 | 38.62 | 38.63 | 38.36 | 38.60 | 38.60 | 0.35% | 10,662 |
| Jul 22, 2025 | 38.67 | 38.67 | 38.27 | 38.47 | 38.47 | -0.55% | 9,421 |
| Jul 21, 2025 | 38.60 | 38.83 | 38.60 | 38.68 | 38.68 | 0.46% | 5,554 |
| Jul 18, 2025 | 38.74 | 38.74 | 38.47 | 38.51 | 38.51 | -0.23% | 2,851 |
| Jul 17, 2025 | 38.35 | 38.64 | 38.35 | 38.60 | 38.60 | 0.81% | 8,935 |
| Jul 16, 2025 | 38.26 | 38.28 | 37.91 | 38.28 | 38.28 | 0.04% | 8,541 |
| Jul 15, 2025 | 38.41 | 38.45 | 38.22 | 38.27 | 38.27 | 0.42% | 41,148 |
| Jul 14, 2025 | 37.93 | 38.14 | 37.90 | 38.11 | 38.11 | 0.24% | 6,305 |
| Jul 11, 2025 | 37.97 | 38.09 | 37.97 | 38.02 | 38.02 | -0.13% | 8,443 |
| Jul 10, 2025 | 38.17 | 38.23 | 38.03 | 38.07 | 38.07 | -0.26% | 17,253 |
| Jul 9, 2025 | 38.18 | 38.20 | 37.96 | 38.17 | 38.17 | 0.82% | 4,711 |
| Jul 8, 2025 | 37.95 | 37.95 | 37.79 | 37.86 | 37.86 | 0.05% | 7,494 |
| Jul 7, 2025 | 37.96 | 37.96 | 37.67 | 37.84 | 37.84 | -0.76% | 20,232 |
| Jul 3, 2025 | 37.96 | 38.15 | 37.92 | 38.13 | 38.13 | 1.06% | 26,504 |
| Jul 2, 2025 | 37.31 | 37.73 | 37.31 | 37.73 | 37.73 | 0.94% | 24,137 |
| Jul 1, 2025 | 37.65 | 37.68 | 37.28 | 37.38 | 37.38 | -1.19% | 43,785 |
| Jun 30, 2025 | 37.75 | 37.87 | 37.59 | 37.83 | 37.83 | 0.64% | 47,956 |
| Jun 27, 2025 | 37.62 | 37.72 | 37.31 | 37.59 | 37.59 | 0.59% | 67,396 |
| Jun 26, 2025 | 37.27 | 37.41 | 37.16 | 37.37 | 37.37 | 0.89% | 13,055 |
| Jun 25, 2025 | 37.01 | 37.14 | 36.97 | 37.04 | 37.04 | 0.46% | 6,238 |
| Jun 24, 2025 | 36.62 | 36.92 | 36.62 | 36.87 | 36.87 | 1.68% | 19,328 |
| Jun 23, 2025 | 36.00 | 36.34 | 35.84 | 36.26 | 36.26 | 0.78% | 61,629 |
| Jun 20, 2025 | 36.33 | 36.33 | 35.84 | 35.98 | 35.94 | -0.42% | 5,307 |
| Jun 18, 2025 | 36.18 | 36.29 | 36.00 | 36.13 | 36.09 | 0.08% | 12,096 |
| Jun 17, 2025 | 36.20 | 36.35 | 36.02 | 36.10 | 36.06 | -0.74% | 13,103 |
| Jun 16, 2025 | 36.16 | 36.46 | 36.14 | 36.37 | 36.33 | 1.22% | 15,043 |
| Jun 13, 2025 | 35.91 | 36.23 | 35.83 | 35.93 | 35.89 | -1.18% | 5,816 |
| Jun 12, 2025 | 36.19 | 36.44 | 36.19 | 36.36 | 36.32 | 0.17% | 5,346 |
| Jun 11, 2025 | 36.50 | 36.54 | 36.19 | 36.30 | 36.26 | -0.17% | 12,017 |
| Jun 10, 2025 | 36.21 | 36.39 | 36.20 | 36.36 | 36.32 | 0.49% | 6,393 |
| Jun 9, 2025 | 36.18 | 36.30 | 36.07 | 36.18 | 36.14 | 0.09% | 14,910 |
| Jun 6, 2025 | 36.17 | 36.24 | 36.05 | 36.15 | 36.11 | 1.01% | 9,380 |
| Jun 5, 2025 | 36.11 | 36.36 | 35.69 | 35.79 | 35.75 | -0.80% | 4,146 |
| Jun 4, 2025 | 35.96 | 36.09 | 35.92 | 36.08 | 36.04 | 0.50% | 8,754 |
| Jun 3, 2025 | 35.67 | 36.01 | 35.67 | 35.90 | 35.86 | 0.70% | 12,416 |
| Jun 2, 2025 | 35.17 | 35.65 | 35.17 | 35.65 | 35.61 | 0.82% | 5,703 |
| May 30, 2025 | 35.42 | 35.42 | 35.04 | 35.36 | 35.32 | -0.37% | 8,069 |
| May 29, 2025 | 35.95 | 35.95 | 35.35 | 35.49 | 35.45 | 0.32% | 9,989 |
| May 28, 2025 | 35.60 | 35.63 | 35.37 | 35.38 | 35.34 | -0.48% | 10,955 |
| May 27, 2025 | 35.22 | 35.55 | 35.22 | 35.55 | 35.51 | 2.57% | 3,685 |
| May 23, 2025 | 34.50 | 34.82 | 34.49 | 34.66 | 34.62 | -1.11% | 9,362 |
| May 22, 2025 | 35.05 | 35.27 | 34.94 | 35.05 | 35.01 | 0.31% | 7,623 |
| May 21, 2025 | 35.14 | 35.64 | 34.94 | 34.94 | 34.90 | -1.58% | 6,415 |