Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
29.16
-0.62 (-2.08%)
At close: Mar 28, 2025, 4:00 PM
29.32
+0.16 (0.57%)
After-hours: Mar 28, 2025, 7:21 PM EDT
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.71 | 29.71 | 29.08 | 29.16 | 29.16 | -2.08% | 69,220 |
| Mar 27, 2025 | 29.76 | 29.99 | 29.57 | 29.78 | 29.78 | -0.13% | 94,119 |
| Mar 26, 2025 | 30.24 | 30.27 | 29.77 | 29.82 | 29.82 | -1.39% | 141,722 |
| Mar 25, 2025 | 30.44 | 30.48 | 30.13 | 30.24 | 30.24 | -0.46% | 150,097 |
| Mar 24, 2025 | 30.14 | 30.40 | 30.14 | 30.38 | 30.38 | 1.81% | 349,565 |
| Mar 21, 2025 | 29.46 | 29.85 | 29.37 | 29.84 | 29.80 | 0.71% | 54,165 |
| Mar 20, 2025 | 29.71 | 29.99 | 29.61 | 29.63 | 29.59 | -1.13% | 63,860 |
| Mar 19, 2025 | 29.63 | 30.15 | 29.59 | 29.97 | 29.93 | 1.39% | 55,803 |
| Mar 18, 2025 | 29.83 | 29.83 | 29.52 | 29.56 | 29.52 | -1.34% | 61,629 |
| Mar 17, 2025 | 29.42 | 30.11 | 29.42 | 29.96 | 29.92 | 1.66% | 83,075 |
| Mar 14, 2025 | 29.07 | 29.50 | 28.98 | 29.47 | 29.43 | 2.90% | 190,798 |
| Mar 13, 2025 | 29.11 | 29.14 | 28.52 | 28.64 | 28.60 | -1.82% | 110,387 |
| Mar 12, 2025 | 29.44 | 29.61 | 29.00 | 29.17 | 29.13 | 0.24% | 91,043 |
| Mar 11, 2025 | 29.28 | 29.48 | 28.77 | 29.10 | 29.06 | -0.68% | 171,284 |
| Mar 10, 2025 | 29.78 | 29.83 | 29.07 | 29.30 | 29.26 | -2.88% | 157,527 |
| Mar 7, 2025 | 29.90 | 30.26 | 29.45 | 30.17 | 30.13 | 0.80% | 258,926 |
| Mar 6, 2025 | 30.30 | 30.52 | 29.85 | 29.93 | 29.89 | -2.32% | 94,504 |
| Mar 5, 2025 | 30.13 | 30.66 | 30.12 | 30.64 | 30.59 | 1.90% | 83,468 |
| Mar 4, 2025 | 29.98 | 30.54 | 29.63 | 30.07 | 30.03 | -0.53% | 170,018 |
| Mar 3, 2025 | 31.06 | 31.18 | 30.11 | 30.23 | 30.19 | -2.14% | 85,435 |
| Feb 28, 2025 | 30.50 | 30.91 | 30.43 | 30.89 | 30.84 | 0.62% | 131,080 |
| Feb 27, 2025 | 31.49 | 31.49 | 30.69 | 30.70 | 30.65 | -2.63% | 96,176 |
| Feb 26, 2025 | 31.67 | 31.95 | 31.46 | 31.53 | 31.48 | 0.57% | 71,101 |
| Feb 25, 2025 | 31.55 | 31.60 | 31.12 | 31.35 | 31.30 | -1.01% | 115,952 |
| Feb 24, 2025 | 31.98 | 31.98 | 31.40 | 31.67 | 31.62 | -0.91% | 168,906 |
| Feb 21, 2025 | 32.74 | 32.74 | 31.87 | 31.96 | 31.91 | -2.20% | 122,104 |
| Feb 20, 2025 | 32.88 | 32.89 | 32.48 | 32.68 | 32.63 | -0.70% | 85,423 |
| Feb 19, 2025 | 32.86 | 32.99 | 32.68 | 32.91 | 32.86 | 0.15% | 80,361 |
| Feb 18, 2025 | 32.72 | 32.86 | 32.68 | 32.86 | 32.81 | 0.61% | 121,399 |
| Feb 14, 2025 | 32.60 | 32.66 | 32.47 | 32.66 | 32.61 | 0.52% | 58,432 |
| Feb 13, 2025 | 32.24 | 32.49 | 32.17 | 32.49 | 32.44 | 1.09% | 53,843 |
| Feb 12, 2025 | 31.84 | 32.20 | 31.80 | 32.14 | 32.09 | -0.06% | 71,904 |
| Feb 11, 2025 | 32.22 | 32.32 | 32.07 | 32.16 | 32.11 | -1.02% | 90,196 |
| Feb 10, 2025 | 32.49 | 32.52 | 32.32 | 32.49 | 32.44 | 0.74% | 91,008 |
| Feb 7, 2025 | 32.55 | 32.64 | 32.15 | 32.25 | 32.20 | -0.34% | 105,388 |
| Feb 6, 2025 | 32.46 | 32.48 | 32.16 | 32.36 | 32.31 | -0.34% | 72,412 |
| Feb 5, 2025 | 32.26 | 32.49 | 32.25 | 32.47 | 32.42 | 0.84% | 47,073 |
| Feb 4, 2025 | 32.00 | 32.24 | 32.00 | 32.20 | 32.15 | 0.81% | 58,165 |
| Feb 3, 2025 | 31.61 | 32.10 | 31.55 | 31.94 | 31.89 | -0.90% | 150,611 |
| Jan 31, 2025 | 32.56 | 32.68 | 32.17 | 32.23 | 32.18 | -0.77% | 164,432 |
| Jan 30, 2025 | 32.31 | 32.59 | 32.30 | 32.48 | 32.43 | 1.15% | 155,798 |
| Jan 29, 2025 | 32.38 | 32.38 | 32.02 | 32.11 | 32.06 | -0.77% | 93,525 |
| Jan 28, 2025 | 32.14 | 32.41 | 31.92 | 32.36 | 32.31 | 1.12% | 84,295 |
| Jan 27, 2025 | 31.94 | 32.29 | 31.85 | 32.00 | 31.95 | -1.20% | 104,096 |
| Jan 24, 2025 | 32.50 | 32.59 | 32.34 | 32.39 | 32.34 | -0.18% | 67,935 |
| Jan 23, 2025 | 32.26 | 32.45 | 32.00 | 32.45 | 32.40 | 0.40% | 69,559 |
| Jan 22, 2025 | 32.39 | 32.45 | 32.30 | 32.32 | 32.27 | 0.15% | 69,542 |
| Jan 21, 2025 | 32.01 | 32.27 | 31.92 | 32.27 | 32.22 | 1.54% | 121,126 |
| Jan 17, 2025 | 32.00 | 32.00 | 31.78 | 31.78 | 31.73 | 0.22% | 79,946 |
| Jan 16, 2025 | 31.62 | 31.81 | 31.51 | 31.71 | 31.66 | 0.54% | 59,072 |