Invesco ESG NASDAQ 100 ETF (QQMG)

NASDAQ: QQMG · Real-Time Price · USD

47.63

+0.38 (0.81%)

At close: Nov 3, 2026, 4:00 PM EST

47.63

0.00 (0.00%)

After-hours: Nov 3, 2026, 4:15 PM EST

QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	47.73	47.77	47.47	47.63	47.63	0.81%	79,577
Nov 2, 2026	48.32	48.55	47.22	47.25	47.25	-1.67%	14,394
Oct 30, 2026	48.59	48.59	47.55	48.05	48.05	-3.57%	30,249
Oct 29, 2026	50.01	50.01	49.65	49.83	49.82	-1.40%	14,598
Oct 28, 2026	50.52	50.64	50.30	50.53	50.53	0.56%	20,006
Oct 27, 2026	49.78	50.36	49.77	50.25	50.25	1.32%	18,539
Oct 26, 2026	49.18	49.72	49.18	49.60	49.60	1.23%	8,870
Oct 23, 2026	48.85	49.29	48.85	48.99	48.99	0.02%	14,501
Oct 22, 2026	49.63	49.63	48.85	48.98	48.98	-2.85%	24,044
Oct 21, 2026	50.12	50.56	50.12	50.42	50.42	1.08%	11,276
Oct 20, 2026	49.85	50.26	49.52	49.88	49.88	-0.28%	21,684
Oct 19, 2026	50.03	50.43	49.94	50.02	50.02	1.24%	19,287
Oct 16, 2026	50.57	50.57	49.37	49.41	49.41	-2.59%	18,968
Oct 15, 2026	50.06	50.77	49.96	50.72	50.72	-0.06%	29,432
Oct 14, 2026	51.50	51.50	50.68	50.75	50.75	-2.13%	16,720
Oct 13, 2026	51.57	51.88	51.56	51.86	51.85	-0.26%	9,328
Oct 12, 2026	52.30	52.30	51.95	51.99	51.99	-0.84%	12,009
Oct 9, 2026	52.58	52.58	52.26	52.43	52.43	0.41%	16,574
Oct 8, 2026	52.60	52.87	51.97	52.22	52.21	-1.38%	23,763
Oct 7, 2026	52.64	52.95	52.59	52.95	52.95	-0.10%	50,426
Oct 6, 2026	53.00	53.18	52.99	53.00	53.00	0.38%	18,823
Oct 5, 2026	52.51	52.87	52.51	52.80	52.80	0.72%	7,271
Oct 2, 2026	52.60	52.73	52.37	52.42	52.42	0.83%	8,677
Oct 1, 2026	52.00	52.12	51.64	51.99	51.99	0.30%	12,939
Sep 30, 2026	51.81	52.13	51.81	51.84	51.84	0.45%	16,381
Sep 29, 2026	51.88	51.88	51.56	51.60	51.60	0.09%	19,732
Sep 28, 2026	51.76	51.76	51.30	51.56	51.56	-0.96%	12,097
Sep 25, 2026	51.97	52.12	51.83	52.06	52.06	0.49%	12,904
Sep 24, 2026	51.38	51.86	51.35	51.80	51.80	0.04%	5,618
Sep 23, 2026	52.20	52.20	51.57	51.78	51.78	-0.75%	150,178
Sep 22, 2026	51.80	52.20	51.80	52.18	52.18	0.73%	29,113
Sep 21, 2026	50.90	51.89	50.90	51.80	51.80	3.02%	10,357
Sep 18, 2026	50.11	50.35	49.92	50.32	50.28	0.66%	20,371
Sep 17, 2026	49.82	50.00	49.82	49.99	49.95	1.87%	11,410
Sep 16, 2026	49.41	49.56	48.80	49.07	49.03	-0.04%	8,123
Sep 15, 2026	49.40	49.42	49.08	49.09	49.05	-0.65%	10,083
Sep 14, 2026	48.97	49.63	48.92	49.42	49.37	-0.80%	10,801
Sep 11, 2026	49.79	49.95	49.76	49.81	49.77	0.92%	16,390
Sep 10, 2026	49.25	49.53	49.25	49.36	49.32	-1.04%	13,539
Sep 9, 2026	49.83	50.03	49.83	49.87	49.83	-0.22%	6,052
Sep 8, 2026	50.23	50.23	49.90	49.98	49.94	-0.21%	14,462
Sep 4, 2026	50.09	50.22	49.99	50.09	50.05	0.28%	12,647
Sep 3, 2026	49.56	50.07	49.56	49.95	49.91	1.08%	4,638
Sep 2, 2026	49.34	49.42	49.25	49.42	49.38	0.21%	4,883
Sep 1, 2026	49.38	49.62	49.25	49.31	49.27	-1.39%	10,706
Aug 31, 2026	49.90	50.01	49.73	50.01	49.97	0.11%	14,418
Aug 28, 2026	50.19	50.30	49.87	49.95	49.91	-0.76%	9,600
Aug 27, 2026	49.96	50.35	49.96	50.34	50.29	1.65%	6,266
Aug 26, 2026	49.43	49.61	49.38	49.52	49.48	0.03%	8,813
Aug 25, 2026	49.60	49.63	49.36	49.50	49.46	0.67%	14,092