Invesco ESG NASDAQ 100 ETF (QQMG)
NASDAQ: QQMG · Real-Time Price · USD
41.46
+0.27 (0.65%)
At close: Oct 15, 2025, 4:00 PM EDT
41.46
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:15 PM EDT
QQMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 41.70 | 41.78 | 41.43 | 41.56 | - | 0.89% | 6,102 |
| 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 | 41.53 | 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 |
| Sep 25, 2025 | 40.57 | 40.86 | 40.39 | 40.77 | 40.77 | -0.29% | 10,905 |
| Sep 24, 2025 | 41.18 | 41.18 | 40.70 | 40.88 | 40.88 | -0.38% | 14,924 |
| Sep 23, 2025 | 41.27 | 41.36 | 41.02 | 41.04 | 41.04 | -0.75% | 15,363 |
| Sep 22, 2025 | 40.97 | 41.36 | 40.97 | 41.35 | 41.35 | 0.70% | 26,610 |
| Sep 19, 2025 | 40.92 | 41.08 | 40.78 | 41.06 | 41.02 | 0.72% | 41,271 |
| Sep 18, 2025 | 40.32 | 40.87 | 40.32 | 40.77 | 40.73 | 1.20% | 241,694 |
| Sep 17, 2025 | 40.46 | 40.46 | 40.03 | 40.28 | 40.24 | -0.26% | 16,479 |
| Sep 16, 2025 | 40.51 | 40.55 | 40.36 | 40.39 | 40.35 | -0.23% | 27,567 |
| Sep 15, 2025 | 40.29 | 40.50 | 40.29 | 40.48 | 40.44 | 0.75% | 23,869 |
| Sep 12, 2025 | 40.13 | 40.23 | 40.02 | 40.18 | 40.14 | 0.38% | 7,898 |
| Sep 11, 2025 | 40.01 | 40.05 | 39.92 | 40.03 | 39.99 | 0.55% | 12,511 |
| Sep 10, 2025 | 39.97 | 39.97 | 39.66 | 39.81 | 39.77 | 0.32% | 11,238 |
| Sep 9, 2025 | 39.67 | 39.69 | 39.45 | 39.68 | 39.64 | 0.36% | 6,066 |
| Sep 8, 2025 | 39.54 | 39.70 | 39.50 | 39.54 | 39.50 | 0.63% | 11,673 |
| Sep 5, 2025 | 39.61 | 39.62 | 39.19 | 39.29 | 39.25 | -0.13% | 12,066 |
| Sep 4, 2025 | 38.98 | 39.34 | 38.90 | 39.34 | 39.30 | 0.97% | 11,859 |
| Sep 3, 2025 | 39.00 | 39.00 | 38.85 | 38.97 | 38.93 | 0.64% | 8,094 |
| Sep 2, 2025 | 38.62 | 38.72 | 38.30 | 38.72 | 38.68 | -0.79% | 10,854 |
| Aug 29, 2025 | 39.43 | 39.43 | 39.00 | 39.03 | 38.99 | -1.42% | 4,637 |
| Aug 28, 2025 | 39.41 | 39.62 | 39.33 | 39.59 | 39.55 | 0.55% | 12,376 |
| Aug 27, 2025 | 39.27 | 39.39 | 39.14 | 39.37 | 39.33 | 0.29% | 11,293 |
| Aug 26, 2025 | 39.11 | 39.26 | 39.10 | 39.26 | 39.22 | 0.43% | 7,780 |
| Aug 25, 2025 | 39.03 | 39.27 | 39.00 | 39.09 | 39.05 | -0.16% | 28,765 |
| Aug 22, 2025 | 38.60 | 39.28 | 38.56 | 39.15 | 39.11 | 1.45% | 11,231 |
| Aug 21, 2025 | 38.62 | 38.76 | 38.52 | 38.59 | 38.55 | -0.48% | 8,608 |
| Aug 20, 2025 | 38.90 | 38.90 | 38.29 | 38.78 | 38.74 | -0.56% | 7,189 |
| Aug 19, 2025 | 39.56 | 39.56 | 38.98 | 38.99 | 38.95 | -1.55% | 10,486 |
| Aug 18, 2025 | 39.49 | 39.61 | 39.48 | 39.61 | 39.57 | 0.12% | 8,441 |
| Aug 15, 2025 | 39.82 | 39.82 | 39.46 | 39.56 | 39.52 | -0.71% | 13,526 |
| Aug 14, 2025 | 39.70 | 39.91 | 39.70 | 39.84 | 39.80 | -0.04% | 25,938 |
| Aug 13, 2025 | 39.87 | 40.04 | 39.76 | 39.86 | 39.81 | 0.05% | 34,937 |
| Aug 12, 2025 | 39.45 | 39.85 | 39.37 | 39.84 | 39.79 | 1.37% | 11,973 |
| Aug 11, 2025 | 39.50 | 39.56 | 39.30 | 39.30 | 39.26 | -0.38% | 11,068 |
| Aug 8, 2025 | 39.12 | 39.46 | 39.12 | 39.45 | 39.41 | 1.08% | 11,964 |
| Aug 7, 2025 | 39.28 | 39.29 | 38.77 | 39.02 | 38.98 | 0.30% | 15,639 |
| Aug 6, 2025 | 38.51 | 38.92 | 38.50 | 38.91 | 38.87 | 1.26% | 8,827 |