Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
31.96
-0.72 (-2.20%)
At close: Feb 21, 2025, 4:00 PM
32.00
+0.04 (0.13%)
After-hours: Feb 21, 2025, 4:07 PM EST
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 32.74 | 32.74 | 31.87 | 31.96 | 31.96 | -2.20% | 122,104 |
| Feb 20, 2025 | 32.88 | 32.89 | 32.48 | 32.68 | 32.68 | -0.70% | 85,423 |
| Feb 19, 2025 | 32.86 | 32.99 | 32.68 | 32.91 | 32.91 | 0.15% | 80,361 |
| Feb 18, 2025 | 32.72 | 32.86 | 32.68 | 32.86 | 32.86 | 0.61% | 121,399 |
| Feb 14, 2025 | 32.60 | 32.66 | 32.47 | 32.66 | 32.66 | 0.52% | 58,432 |
| Feb 13, 2025 | 32.24 | 32.49 | 32.17 | 32.49 | 32.49 | 1.09% | 53,843 |
| Feb 12, 2025 | 31.84 | 32.20 | 31.80 | 32.14 | 32.14 | -0.06% | 71,904 |
| Feb 11, 2025 | 32.22 | 32.32 | 32.07 | 32.16 | 32.16 | -1.02% | 90,196 |
| Feb 10, 2025 | 32.49 | 32.52 | 32.32 | 32.49 | 32.49 | 0.74% | 91,008 |
| Feb 7, 2025 | 32.55 | 32.64 | 32.15 | 32.25 | 32.25 | -0.34% | 105,388 |
| Feb 6, 2025 | 32.46 | 32.48 | 32.16 | 32.36 | 32.36 | -0.34% | 72,412 |
| Feb 5, 2025 | 32.26 | 32.49 | 32.25 | 32.47 | 32.47 | 0.84% | 47,073 |
| Feb 4, 2025 | 32.00 | 32.24 | 32.00 | 32.20 | 32.20 | 0.81% | 58,165 |
| Feb 3, 2025 | 31.61 | 32.10 | 31.55 | 31.94 | 31.94 | -0.90% | 150,611 |
| Jan 31, 2025 | 32.56 | 32.68 | 32.17 | 32.23 | 32.23 | -0.77% | 164,432 |
| Jan 30, 2025 | 32.31 | 32.59 | 32.30 | 32.48 | 32.48 | 1.15% | 155,798 |
| Jan 29, 2025 | 32.38 | 32.38 | 32.02 | 32.11 | 32.11 | -0.77% | 93,525 |
| Jan 28, 2025 | 32.14 | 32.41 | 31.92 | 32.36 | 32.36 | 1.12% | 84,295 |
| Jan 27, 2025 | 31.94 | 32.29 | 31.85 | 32.00 | 32.00 | -1.20% | 104,096 |
| Jan 24, 2025 | 32.50 | 32.59 | 32.34 | 32.39 | 32.39 | -0.18% | 67,935 |
| Jan 23, 2025 | 32.26 | 32.45 | 32.00 | 32.45 | 32.45 | 0.40% | 69,559 |
| Jan 22, 2025 | 32.39 | 32.45 | 32.30 | 32.32 | 32.32 | 0.15% | 69,542 |
| Jan 21, 2025 | 32.01 | 32.27 | 31.92 | 32.27 | 32.27 | 1.54% | 121,126 |
| Jan 17, 2025 | 32.00 | 32.00 | 31.78 | 31.78 | 31.78 | 0.22% | 79,946 |
| Jan 16, 2025 | 31.62 | 31.81 | 31.51 | 31.71 | 31.71 | 0.54% | 59,072 |
| Jan 15, 2025 | 31.74 | 31.86 | 31.52 | 31.54 | 31.54 | 0.99% | 65,991 |
| Jan 14, 2025 | 31.42 | 31.52 | 31.10 | 31.23 | 31.23 | 0.03% | 52,648 |
| Jan 13, 2025 | 30.89 | 31.22 | 30.76 | 31.22 | 31.22 | 0.10% | 100,669 |
| Jan 10, 2025 | 31.30 | 31.35 | 31.08 | 31.19 | 31.19 | -1.27% | 116,163 |
| Jan 8, 2025 | 31.50 | 31.64 | 31.29 | 31.59 | 31.59 | 0.06% | 78,931 |
| Jan 7, 2025 | 31.85 | 31.98 | 31.43 | 31.57 | 31.57 | -0.35% | 196,460 |
| Jan 6, 2025 | 31.69 | 31.90 | 31.62 | 31.68 | 31.68 | 1.02% | 178,337 |
| Jan 3, 2025 | 31.02 | 31.40 | 30.98 | 31.36 | 31.36 | 1.46% | 303,102 |
| Jan 2, 2025 | 31.11 | 31.24 | 30.77 | 30.91 | 30.91 | 0.10% | 131,599 |
| Dec 31, 2024 | 31.08 | 31.15 | 30.80 | 30.88 | 30.88 | -0.10% | 79,441 |
| Dec 30, 2024 | 30.98 | 31.06 | 30.69 | 30.91 | 30.91 | -1.31% | 106,879 |
| Dec 27, 2024 | 31.52 | 31.55 | 31.13 | 31.32 | 31.32 | -1.20% | 73,078 |
| Dec 26, 2024 | 31.50 | 31.72 | 31.50 | 31.70 | 31.70 | 0.19% | 69,857 |
| Dec 24, 2024 | 31.44 | 31.64 | 31.32 | 31.64 | 31.64 | 0.80% | 32,808 |
| Dec 23, 2024 | 31.34 | 31.39 | 31.09 | 31.39 | 31.39 | 0.10% | 87,073 |
| Dec 20, 2024 | 30.81 | 31.57 | 30.76 | 31.36 | 31.33 | 1.39% | 254,691 |
| Dec 19, 2024 | 31.22 | 31.35 | 30.89 | 30.93 | 30.90 | -0.26% | 126,440 |
| Dec 18, 2024 | 32.12 | 32.16 | 30.93 | 31.01 | 30.98 | -3.24% | 134,518 |
| Dec 17, 2024 | 32.03 | 32.17 | 31.99 | 32.05 | 32.01 | -0.16% | 82,564 |
| Dec 16, 2024 | 32.04 | 32.28 | 31.96 | 32.10 | 32.06 | - | 131,925 |
| Dec 13, 2024 | 32.37 | 32.37 | 32.02 | 32.10 | 32.06 | -0.65% | 70,763 |
| Dec 12, 2024 | 32.38 | 32.50 | 32.31 | 32.31 | 32.27 | -0.49% | 52,071 |
| Dec 11, 2024 | 32.42 | 32.55 | 32.36 | 32.47 | 32.43 | 0.46% | 74,977 |
| Dec 10, 2024 | 32.56 | 32.56 | 32.24 | 32.32 | 32.28 | -0.98% | 157,386 |
| Dec 9, 2024 | 32.72 | 32.96 | 32.64 | 32.64 | 32.60 | 0.28% | 119,432 |
| Dec 6, 2024 | 32.58 | 32.75 | 32.52 | 32.55 | 32.51 | 0.56% | 120,657 |
| Dec 5, 2024 | 32.52 | 32.60 | 32.34 | 32.37 | 32.33 | -0.43% | 56,276 |
| Dec 4, 2024 | 32.34 | 32.52 | 32.30 | 32.51 | 32.47 | 0.93% | 116,958 |
| Dec 3, 2024 | 32.22 | 32.27 | 32.10 | 32.21 | 32.17 | -0.19% | 57,098 |
| Dec 2, 2024 | 32.12 | 32.29 | 32.06 | 32.27 | 32.23 | 0.47% | 167,685 |
| Nov 29, 2024 | 32.10 | 32.20 | 32.09 | 32.12 | 32.08 | 0.31% | 22,549 |
| Nov 27, 2024 | 32.07 | 32.19 | 31.86 | 32.02 | 31.98 | 0.09% | 38,762 |
| Nov 26, 2024 | 32.08 | 32.08 | 31.86 | 31.99 | 31.95 | -0.34% | 45,279 |
| Nov 25, 2024 | 31.86 | 32.23 | 31.86 | 32.10 | 32.06 | 1.78% | 247,988 |
| Nov 22, 2024 | 31.41 | 31.60 | 31.41 | 31.54 | 31.51 | 0.54% | 49,552 |
| Nov 21, 2024 | 31.00 | 31.43 | 30.97 | 31.37 | 31.34 | 1.42% | 137,159 |
| Nov 20, 2024 | 30.72 | 30.93 | 30.59 | 30.93 | 30.90 | 0.85% | 54,483 |
| Nov 19, 2024 | 30.34 | 30.71 | 30.33 | 30.67 | 30.64 | 0.23% | 67,935 |
| Nov 18, 2024 | 30.50 | 30.67 | 30.46 | 30.60 | 30.57 | 0.39% | 53,701 |
| Nov 15, 2024 | 30.82 | 30.82 | 30.42 | 30.48 | 30.45 | -1.55% | 53,298 |
| Nov 14, 2024 | 31.29 | 31.34 | 30.95 | 30.96 | 30.93 | -1.24% | 54,585 |
| Nov 13, 2024 | 31.48 | 31.56 | 31.27 | 31.35 | 31.32 | -0.57% | 67,832 |
| Nov 12, 2024 | 31.63 | 31.68 | 31.41 | 31.53 | 31.50 | -0.91% | 82,719 |
| Nov 11, 2024 | 31.77 | 31.83 | 31.54 | 31.82 | 31.78 | 0.22% | 118,884 |
| Nov 8, 2024 | 31.42 | 31.77 | 31.40 | 31.75 | 31.71 | 1.34% | 81,337 |
| Nov 7, 2024 | 31.19 | 31.42 | 31.19 | 31.33 | 31.30 | 2.02% | 208,654 |
| Nov 6, 2024 | 30.58 | 30.72 | 30.41 | 30.71 | 30.68 | 2.09% | 188,414 |
| Nov 5, 2024 | 29.67 | 30.08 | 29.67 | 30.08 | 30.05 | 1.38% | 54,820 |
| Nov 4, 2024 | 29.61 | 29.92 | 29.61 | 29.67 | 29.64 | - | 105,461 |
| Nov 1, 2024 | 29.60 | 29.83 | 29.57 | 29.67 | 29.64 | 0.71% | 43,227 |
| Oct 31, 2024 | 29.85 | 29.87 | 29.46 | 29.46 | 29.43 | -2.13% | 66,225 |
| Oct 30, 2024 | 30.10 | 30.32 | 30.07 | 30.10 | 30.07 | -0.50% | 43,386 |
| Oct 29, 2024 | 30.17 | 30.32 | 30.11 | 30.25 | 30.22 | 0.13% | 39,066 |
| Oct 28, 2024 | 30.09 | 30.28 | 30.09 | 30.21 | 30.18 | 0.97% | 63,458 |
| Oct 25, 2024 | 30.10 | 30.20 | 29.89 | 29.92 | 29.89 | 0.10% | 45,505 |
| Oct 24, 2024 | 30.04 | 30.09 | 29.87 | 29.89 | 29.86 | -0.40% | 31,723 |
| Oct 23, 2024 | 30.19 | 30.25 | 29.84 | 30.01 | 29.98 | -1.06% | 94,785 |
| Oct 22, 2024 | 30.28 | 30.39 | 30.25 | 30.33 | 30.30 | -0.33% | 128,453 |
| Oct 21, 2024 | 30.52 | 30.59 | 30.27 | 30.43 | 30.40 | -0.59% | 62,619 |
| Oct 18, 2024 | 30.64 | 30.65 | 30.54 | 30.61 | 30.58 | 0.49% | 71,398 |
| Oct 17, 2024 | 30.63 | 30.65 | 30.45 | 30.46 | 30.43 | -0.26% | 52,284 |
| Oct 16, 2024 | 30.46 | 30.59 | 30.43 | 30.54 | 30.51 | 0.56% | 51,005 |
| Oct 15, 2024 | 30.56 | 30.73 | 30.34 | 30.37 | 30.34 | -0.91% | 44,751 |
| Oct 14, 2024 | 30.54 | 30.67 | 30.48 | 30.65 | 30.62 | 0.29% | 49,824 |
| Oct 11, 2024 | 30.17 | 30.63 | 30.17 | 30.56 | 30.53 | 1.06% | 55,940 |
| Oct 10, 2024 | 30.20 | 30.31 | 30.09 | 30.24 | 30.21 | -0.40% | 45,092 |
| Oct 9, 2024 | 30.12 | 30.40 | 30.10 | 30.36 | 30.33 | 0.63% | 54,356 |
| Oct 8, 2024 | 30.07 | 30.25 | 30.04 | 30.17 | 30.14 | - | 35,853 |
| Oct 7, 2024 | 30.34 | 30.34 | 30.05 | 30.17 | 30.14 | -0.76% | 47,911 |
| Oct 4, 2024 | 30.44 | 30.45 | 30.19 | 30.40 | 30.37 | 0.96% | 62,701 |
| Oct 3, 2024 | 30.04 | 30.20 | 29.98 | 30.11 | 30.08 | -0.46% | 110,256 |
| Oct 2, 2024 | 30.12 | 30.28 | 29.95 | 30.25 | 30.22 | 0.50% | 64,968 |
| Oct 1, 2024 | 30.32 | 30.32 | 29.90 | 30.10 | 30.07 | -0.89% | 175,691 |
| Sep 30, 2024 | 30.30 | 30.46 | 30.14 | 30.37 | 30.34 | 0.07% | 57,417 |
| Sep 27, 2024 | 30.41 | 30.57 | 30.29 | 30.35 | 30.32 | 0.23% | 72,836 |