Invesco ESG NASDAQ 100 ETF (QQMG)

NASDAQ: QQMG · Real-Time Price · USD

49.50

+0.33 (0.67%)

At close: Aug 25, 2026, 4:00 PM EDT

49.50

0.00 (0.00%)

After-hours: Aug 25, 2026, 4:15 PM EDT

QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	49.60	49.63	49.60	49.63	-	0.93%	1,637
Aug 24, 2026	49.36	49.38	48.95	49.17	49.17	-1.04%	14,219
Aug 21, 2026	49.76	49.81	49.43	49.69	49.69	0.37%	26,443
Aug 20, 2026	49.64	49.64	49.41	49.51	49.51	-0.63%	5,884
Aug 19, 2026	50.13	50.13	49.64	49.82	49.82	-0.29%	23,911
Aug 18, 2026	50.09	50.11	49.89	49.96	49.96	-1.67%	9,784
Aug 17, 2026	50.99	51.15	50.80	50.81	50.81	-0.10%	6,037
Aug 14, 2026	50.96	51.11	50.71	50.87	50.87	-0.15%	12,775
Aug 13, 2026	50.41	51.05	50.41	50.94	50.94	1.17%	18,774
Aug 12, 2026	50.58	50.58	50.34	50.35	50.35	0.68%	15,729
Aug 11, 2026	50.39	50.39	49.94	50.01	50.01	-0.30%	11,609
Aug 10, 2026	50.40	50.47	50.17	50.17	50.16	-0.51%	16,448
Aug 7, 2026	50.37	50.43	50.15	50.42	50.42	1.00%	16,144
Aug 6, 2026	49.63	50.17	49.63	49.92	49.92	-0.45%	15,656
Aug 5, 2026	50.60	50.82	50.05	50.15	50.15	-0.62%	43,634
Aug 4, 2026	49.48	50.57	49.48	50.46	50.46	3.57%	23,523
Aug 3, 2026	48.05	48.93	48.05	48.72	48.72	1.38%	14,901
Jul 31, 2026	48.22	48.45	47.51	48.06	48.06	0.77%	9,749
Jul 30, 2026	46.97	47.77	46.96	47.69	47.69	3.81%	7,983
Jul 29, 2026	46.83	47.18	45.93	45.94	45.94	-2.19%	25,597
Jul 28, 2026	47.02	47.11	46.39	46.97	46.97	-0.98%	14,141
Jul 27, 2026	48.27	48.27	47.12	47.44	47.44	-0.51%	16,682
Jul 24, 2026	48.14	48.26	47.60	47.68	47.68	-1.15%	23,541
Jul 23, 2026	48.41	48.70	48.02	48.23	48.23	-1.96%	21,449
Jul 22, 2026	49.06	49.41	49.04	49.20	49.20	-0.43%	15,663
Jul 21, 2026	49.18	49.41	49.08	49.41	49.41	2.04%	35,678
Jul 20, 2026	48.89	48.99	48.42	48.42	48.42	-0.06%	20,028
Jul 17, 2026	48.04	48.79	47.77	48.45	48.45	-1.32%	16,540
Jul 16, 2026	49.46	49.52	48.85	49.10	49.10	-1.65%	17,703
Jul 15, 2026	50.44	50.44	49.35	49.92	49.92	-0.41%	13,354
Jul 14, 2026	50.04	50.23	49.81	50.13	50.13	1.22%	12,331
Jul 13, 2026	49.83	49.88	49.41	49.52	49.52	-1.76%	31,234
Jul 10, 2026	50.07	50.45	49.94	50.41	50.41	0.42%	7,137
Jul 9, 2026	49.85	50.26	49.78	50.20	50.20	1.65%	14,541
Jul 8, 2026	48.81	49.38	48.67	49.38	49.38	0.31%	10,310
Jul 7, 2026	49.42	49.44	48.80	49.23	49.23	-1.72%	205,038
Jul 6, 2026	49.84	50.35	49.84	50.09	50.09	1.31%	13,953
Jul 2, 2026	50.43	50.43	49.08	49.45	49.44	-1.81%	31,039
Jul 1, 2026	50.66	50.75	50.36	50.36	50.35	-1.71%	18,108
Jun 30, 2026	50.30	51.27	50.30	51.23	51.23	2.05%	14,381
Jun 29, 2026	49.46	50.25	49.21	50.20	50.20	2.22%	14,855
Jun 26, 2026	48.87	49.43	48.81	49.11	49.11	-0.84%	31,309
Jun 25, 2026	50.37	50.37	48.92	49.53	49.52	0.77%	28,920
Jun 24, 2026	49.55	49.77	48.94	49.15	49.15	-0.71%	13,022
Jun 23, 2026	49.46	49.96	49.44	49.50	49.49	-3.20%	36,213
Jun 22, 2026	51.45	51.56	50.98	51.13	51.13	-0.32%	35,814
Jun 18, 2026	51.13	51.36	51.06	51.34	51.29	2.56%	22,386
Jun 17, 2026	50.84	50.92	49.98	50.06	50.01	-0.95%	12,938
Jun 16, 2026	51.36	51.47	50.50	50.54	50.49	-2.02%	12,740
Jun 15, 2026	51.14	51.58	51.14	51.58	51.53	3.19%	43,148