Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
31.36
+0.43 (1.39%)
At close: Dec 20, 2024, 4:00 PM
31.82
+0.46 (1.47%)
After-hours: Dec 20, 2024, 5:47 PM EST
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.81 | 31.57 | 30.76 | 31.36 | 31.36 | 1.39% | 254,691 |
| Dec 19, 2024 | 31.22 | 31.35 | 30.89 | 30.93 | 30.93 | -0.26% | 126,440 |
| Dec 18, 2024 | 32.12 | 32.16 | 30.93 | 31.01 | 31.01 | -3.24% | 134,518 |
| Dec 17, 2024 | 32.03 | 32.17 | 31.99 | 32.05 | 32.05 | -0.16% | 82,564 |
| Dec 16, 2024 | 32.04 | 32.28 | 31.96 | 32.10 | 32.10 | - | 131,925 |
| Dec 13, 2024 | 32.37 | 32.37 | 32.02 | 32.10 | 32.10 | -0.65% | 70,763 |
| Dec 12, 2024 | 32.38 | 32.50 | 32.31 | 32.31 | 32.31 | -0.49% | 52,071 |
| Dec 11, 2024 | 32.42 | 32.55 | 32.36 | 32.47 | 32.47 | 0.46% | 74,977 |
| Dec 10, 2024 | 32.56 | 32.56 | 32.24 | 32.32 | 32.32 | -0.98% | 157,386 |
| Dec 9, 2024 | 32.72 | 32.96 | 32.64 | 32.64 | 32.64 | 0.28% | 119,432 |
| Dec 6, 2024 | 32.58 | 32.75 | 32.52 | 32.55 | 32.55 | 0.56% | 120,657 |
| Dec 5, 2024 | 32.52 | 32.60 | 32.34 | 32.37 | 32.37 | -0.43% | 56,276 |
| Dec 4, 2024 | 32.34 | 32.52 | 32.30 | 32.51 | 32.51 | 0.93% | 116,958 |
| Dec 3, 2024 | 32.22 | 32.27 | 32.10 | 32.21 | 32.21 | -0.19% | 57,098 |
| Dec 2, 2024 | 32.12 | 32.29 | 32.06 | 32.27 | 32.27 | 0.47% | 167,685 |
| Nov 29, 2024 | 32.10 | 32.20 | 32.09 | 32.12 | 32.12 | 0.31% | 22,549 |
| Nov 27, 2024 | 32.07 | 32.19 | 31.86 | 32.02 | 32.02 | 0.09% | 38,762 |
| Nov 26, 2024 | 32.08 | 32.08 | 31.86 | 31.99 | 31.99 | -0.34% | 45,279 |
| Nov 25, 2024 | 31.86 | 32.23 | 31.86 | 32.10 | 32.10 | 1.78% | 247,988 |
| Nov 22, 2024 | 31.41 | 31.60 | 31.41 | 31.54 | 31.54 | 0.54% | 49,552 |
| Nov 21, 2024 | 31.00 | 31.43 | 30.97 | 31.37 | 31.37 | 1.42% | 137,159 |
| Nov 20, 2024 | 30.72 | 30.93 | 30.59 | 30.93 | 30.93 | 0.85% | 54,483 |
| Nov 19, 2024 | 30.34 | 30.71 | 30.33 | 30.67 | 30.67 | 0.23% | 67,935 |
| Nov 18, 2024 | 30.50 | 30.67 | 30.46 | 30.60 | 30.60 | 0.39% | 53,701 |
| Nov 15, 2024 | 30.82 | 30.82 | 30.42 | 30.48 | 30.48 | -1.55% | 53,298 |
| Nov 14, 2024 | 31.29 | 31.34 | 30.95 | 30.96 | 30.96 | -1.24% | 54,585 |
| Nov 13, 2024 | 31.48 | 31.56 | 31.27 | 31.35 | 31.35 | -0.57% | 67,832 |
| Nov 12, 2024 | 31.63 | 31.68 | 31.41 | 31.53 | 31.53 | -0.91% | 82,719 |
| Nov 11, 2024 | 31.77 | 31.83 | 31.54 | 31.82 | 31.82 | 0.22% | 118,884 |
| Nov 8, 2024 | 31.42 | 31.77 | 31.40 | 31.75 | 31.75 | 1.34% | 81,337 |
| Nov 7, 2024 | 31.19 | 31.42 | 31.19 | 31.33 | 31.33 | 2.02% | 208,654 |
| Nov 6, 2024 | 30.58 | 30.72 | 30.41 | 30.71 | 30.71 | 2.09% | 188,414 |
| Nov 5, 2024 | 29.67 | 30.08 | 29.67 | 30.08 | 30.08 | 1.38% | 54,820 |
| Nov 4, 2024 | 29.61 | 29.92 | 29.61 | 29.67 | 29.67 | - | 105,461 |
| Nov 1, 2024 | 29.60 | 29.83 | 29.57 | 29.67 | 29.67 | 0.71% | 43,227 |
| Oct 31, 2024 | 29.85 | 29.87 | 29.46 | 29.46 | 29.46 | -2.13% | 66,225 |
| Oct 30, 2024 | 30.10 | 30.32 | 30.07 | 30.10 | 30.10 | -0.50% | 43,386 |
| Oct 29, 2024 | 30.17 | 30.32 | 30.11 | 30.25 | 30.25 | 0.13% | 39,066 |
| Oct 28, 2024 | 30.09 | 30.28 | 30.09 | 30.21 | 30.21 | 0.97% | 63,458 |
| Oct 25, 2024 | 30.10 | 30.20 | 29.89 | 29.92 | 29.92 | 0.10% | 45,505 |
| Oct 24, 2024 | 30.04 | 30.09 | 29.87 | 29.89 | 29.89 | -0.40% | 31,723 |
| Oct 23, 2024 | 30.19 | 30.25 | 29.84 | 30.01 | 30.01 | -1.06% | 94,785 |
| Oct 22, 2024 | 30.28 | 30.39 | 30.25 | 30.33 | 30.33 | -0.33% | 128,453 |
| Oct 21, 2024 | 30.52 | 30.59 | 30.27 | 30.43 | 30.43 | -0.59% | 62,619 |
| Oct 18, 2024 | 30.64 | 30.65 | 30.54 | 30.61 | 30.61 | 0.49% | 71,398 |
| Oct 17, 2024 | 30.63 | 30.65 | 30.45 | 30.46 | 30.46 | -0.26% | 52,284 |
| Oct 16, 2024 | 30.46 | 30.59 | 30.43 | 30.54 | 30.54 | 0.56% | 51,005 |
| Oct 15, 2024 | 30.56 | 30.73 | 30.34 | 30.37 | 30.37 | -0.91% | 44,751 |
| Oct 14, 2024 | 30.54 | 30.67 | 30.48 | 30.65 | 30.65 | 0.29% | 49,824 |
| Oct 11, 2024 | 30.17 | 30.63 | 30.17 | 30.56 | 30.56 | 1.06% | 55,940 |
| Oct 10, 2024 | 30.20 | 30.31 | 30.09 | 30.24 | 30.24 | -0.40% | 45,092 |
| Oct 9, 2024 | 30.12 | 30.40 | 30.10 | 30.36 | 30.36 | 0.63% | 54,356 |
| Oct 8, 2024 | 30.07 | 30.25 | 30.04 | 30.17 | 30.17 | - | 35,853 |
| Oct 7, 2024 | 30.34 | 30.34 | 30.05 | 30.17 | 30.17 | -0.76% | 47,911 |
| Oct 4, 2024 | 30.44 | 30.45 | 30.19 | 30.40 | 30.40 | 0.96% | 62,701 |
| Oct 3, 2024 | 30.04 | 30.20 | 29.98 | 30.11 | 30.11 | -0.46% | 110,256 |
| Oct 2, 2024 | 30.12 | 30.28 | 29.95 | 30.25 | 30.25 | 0.50% | 64,968 |
| Oct 1, 2024 | 30.32 | 30.32 | 29.90 | 30.10 | 30.10 | -0.89% | 175,691 |
| Sep 30, 2024 | 30.30 | 30.46 | 30.14 | 30.37 | 30.37 | 0.07% | 57,417 |
| Sep 27, 2024 | 30.41 | 30.57 | 30.29 | 30.35 | 30.35 | 0.23% | 72,836 |
| Sep 26, 2024 | 30.15 | 30.29 | 29.99 | 30.28 | 30.28 | 1.88% | 214,455 |
| Sep 25, 2024 | 29.91 | 29.91 | 29.66 | 29.72 | 29.72 | -0.77% | 71,861 |
| Sep 24, 2024 | 29.83 | 29.96 | 29.76 | 29.95 | 29.95 | 1.08% | 71,456 |
| Sep 23, 2024 | 29.59 | 29.68 | 29.54 | 29.63 | 29.63 | 0.24% | 66,622 |
| Sep 20, 2024 | 29.70 | 29.70 | 29.39 | 29.56 | 29.51 | -0.67% | 49,049 |
| Sep 19, 2024 | 29.80 | 29.89 | 29.67 | 29.76 | 29.71 | 1.60% | 106,447 |
| Sep 18, 2024 | 29.38 | 29.68 | 29.22 | 29.29 | 29.24 | -0.20% | 91,872 |
| Sep 17, 2024 | 29.29 | 29.57 | 29.26 | 29.35 | 29.30 | 0.72% | 95,757 |
| Sep 16, 2024 | 29.05 | 29.19 | 28.99 | 29.14 | 29.10 | 0.14% | 55,052 |
| Sep 13, 2024 | 28.84 | 29.15 | 28.84 | 29.10 | 29.06 | 1.39% | 72,212 |
| Sep 12, 2024 | 28.61 | 28.78 | 28.41 | 28.70 | 28.66 | 0.35% | 60,300 |
| Sep 11, 2024 | 28.16 | 28.61 | 27.87 | 28.60 | 28.56 | 1.60% | 94,667 |
| Sep 10, 2024 | 28.17 | 28.17 | 27.86 | 28.15 | 28.11 | 0.07% | 45,774 |
| Sep 9, 2024 | 28.04 | 28.31 | 28.04 | 28.13 | 28.09 | 0.79% | 59,585 |
| Sep 6, 2024 | 28.34 | 28.49 | 27.84 | 27.91 | 27.87 | -1.59% | 290,628 |
| Sep 5, 2024 | 28.41 | 28.49 | 28.21 | 28.36 | 28.32 | -0.25% | 176,664 |
| Sep 4, 2024 | 28.28 | 28.60 | 28.27 | 28.43 | 28.39 | 0.25% | 107,664 |
| Sep 3, 2024 | 28.89 | 28.98 | 28.30 | 28.36 | 28.32 | -2.48% | 88,982 |
| Aug 30, 2024 | 29.15 | 29.15 | 28.81 | 29.08 | 29.04 | 0.21% | 96,516 |
| Aug 29, 2024 | 29.00 | 29.35 | 29.00 | 29.02 | 28.98 | 0.45% | 86,733 |
| Aug 28, 2024 | 29.00 | 29.08 | 28.77 | 28.89 | 28.85 | -0.96% | 73,049 |
| Aug 27, 2024 | 29.01 | 29.18 | 28.91 | 29.17 | 29.13 | 0.45% | 81,713 |
| Aug 26, 2024 | 29.16 | 29.29 | 29.02 | 29.04 | 29.00 | -0.31% | 195,818 |
| Aug 23, 2024 | 28.90 | 29.16 | 28.82 | 29.13 | 29.09 | 1.60% | 78,113 |
| Aug 22, 2024 | 29.00 | 29.00 | 28.63 | 28.67 | 28.63 | -0.93% | 98,819 |
| Aug 21, 2024 | 28.69 | 28.97 | 28.69 | 28.94 | 28.90 | 1.08% | 123,110 |
| Aug 20, 2024 | 28.77 | 28.86 | 28.59 | 28.63 | 28.59 | -0.80% | 82,724 |
| Aug 19, 2024 | 28.50 | 28.86 | 28.50 | 28.86 | 28.82 | 1.33% | 85,850 |
| Aug 16, 2024 | 28.32 | 28.50 | 28.32 | 28.48 | 28.44 | 0.28% | 72,203 |
| Aug 15, 2024 | 28.24 | 28.45 | 28.23 | 28.40 | 28.36 | 1.97% | 100,772 |
| Aug 14, 2024 | 27.98 | 27.98 | 27.73 | 27.85 | 27.81 | -0.29% | 64,820 |
| Aug 13, 2024 | 27.57 | 27.96 | 27.57 | 27.93 | 27.89 | 1.75% | 105,878 |
| Aug 12, 2024 | 27.60 | 27.64 | 27.41 | 27.45 | 27.41 | -0.54% | 88,359 |
| Aug 9, 2024 | 27.54 | 27.68 | 27.41 | 27.60 | 27.56 | 0.04% | 73,704 |
| Aug 8, 2024 | 27.04 | 27.60 | 26.97 | 27.59 | 27.55 | 3.10% | 78,388 |
| Aug 7, 2024 | 27.34 | 27.51 | 26.73 | 26.76 | 26.72 | -0.82% | 90,061 |
| Aug 6, 2024 | 26.87 | 27.33 | 26.84 | 26.98 | 26.94 | 0.90% | 368,644 |
| Aug 5, 2024 | 26.23 | 27.06 | 26.23 | 26.74 | 26.70 | -2.30% | 226,274 |
| Aug 2, 2024 | 27.54 | 27.54 | 27.10 | 27.37 | 27.33 | -2.32% | 124,540 |
| Aug 1, 2024 | 28.54 | 28.71 | 27.85 | 28.02 | 27.98 | -1.75% | 94,786 |