Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
33.32
-0.11 (-0.33%)
At close: Aug 8, 2025, 4:00 PM
32.97
-0.35 (-1.05%)
After-hours: Aug 8, 2025, 7:47 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 33.58 | 33.58 | 33.25 | 33.32 | 33.32 | -0.33% | 50,815 |
| Aug 7, 2025 | 33.76 | 33.76 | 33.15 | 33.43 | 33.43 | 0.03% | 68,714 |
| Aug 6, 2025 | 33.47 | 33.47 | 33.21 | 33.42 | 33.42 | -0.03% | 66,111 |
| Aug 5, 2025 | 33.77 | 33.77 | 33.35 | 33.43 | 33.43 | -0.83% | 53,675 |
| Aug 4, 2025 | 33.29 | 33.71 | 33.29 | 33.71 | 33.71 | 2.15% | 62,128 |
| Aug 1, 2025 | 32.84 | 33.12 | 32.46 | 33.00 | 33.00 | -0.84% | 73,820 |
| Jul 31, 2025 | 33.41 | 33.74 | 33.23 | 33.28 | 33.28 | 0.03% | 94,773 |
| Jul 30, 2025 | 33.33 | 33.55 | 33.13 | 33.27 | 33.27 | -0.09% | 73,621 |
| Jul 29, 2025 | 33.48 | 33.48 | 33.17 | 33.30 | 33.30 | -0.42% | 58,208 |
| Jul 28, 2025 | 33.59 | 33.61 | 33.40 | 33.44 | 33.44 | -0.21% | 140,551 |
| Jul 25, 2025 | 33.45 | 33.59 | 33.33 | 33.51 | 33.51 | 0.27% | 85,646 |
| Jul 24, 2025 | 33.44 | 33.53 | 33.34 | 33.42 | 33.42 | 0.03% | 98,228 |
| Jul 23, 2025 | 33.31 | 33.43 | 33.25 | 33.41 | 33.41 | 0.91% | 79,308 |
| Jul 22, 2025 | 32.77 | 33.13 | 32.71 | 33.11 | 33.11 | 1.25% | 82,833 |
| Jul 21, 2025 | 32.86 | 32.91 | 32.68 | 32.70 | 32.70 | -0.12% | 69,134 |
| Jul 18, 2025 | 32.78 | 32.80 | 32.60 | 32.74 | 32.74 | 0.31% | 58,404 |
| Jul 17, 2025 | 32.34 | 32.67 | 32.34 | 32.64 | 32.64 | 0.99% | 61,408 |
| Jul 16, 2025 | 32.26 | 32.34 | 31.87 | 32.32 | 32.32 | 0.31% | 44,436 |
| Jul 15, 2025 | 32.62 | 32.66 | 32.19 | 32.22 | 32.22 | -0.71% | 38,271 |
| Jul 14, 2025 | 32.24 | 32.47 | 32.22 | 32.45 | 32.45 | 0.37% | 48,828 |
| Jul 11, 2025 | 32.57 | 32.57 | 32.32 | 32.33 | 32.33 | -1.16% | 39,326 |
| Jul 10, 2025 | 32.72 | 32.86 | 32.55 | 32.71 | 32.71 | 0.40% | 50,221 |
| Jul 9, 2025 | 32.40 | 32.59 | 32.26 | 32.58 | 32.58 | 0.87% | 65,498 |
| Jul 8, 2025 | 32.34 | 32.43 | 32.27 | 32.30 | 32.30 | 0.06% | 48,116 |
| Jul 7, 2025 | 32.32 | 32.43 | 32.09 | 32.28 | 32.28 | -0.65% | 58,829 |
| Jul 3, 2025 | 32.33 | 32.54 | 32.33 | 32.49 | 32.49 | 0.74% | 40,075 |
| Jul 2, 2025 | 31.98 | 32.25 | 31.90 | 32.25 | 32.25 | 0.72% | 43,500 |
| Jul 1, 2025 | 31.88 | 32.19 | 31.80 | 32.02 | 32.02 | 0.13% | 49,524 |
| Jun 30, 2025 | 32.00 | 32.06 | 31.86 | 31.98 | 31.98 | 0.50% | 66,169 |
| Jun 27, 2025 | 31.84 | 31.96 | 31.67 | 31.82 | 31.82 | 0.13% | 43,378 |
| Jun 26, 2025 | 31.74 | 31.81 | 31.60 | 31.78 | 31.78 | 0.67% | 52,282 |
| Jun 25, 2025 | 31.80 | 31.80 | 31.52 | 31.57 | 31.57 | -0.57% | 52,423 |
| Jun 24, 2025 | 31.60 | 31.79 | 31.46 | 31.75 | 31.75 | 1.37% | 50,141 |
| Jun 23, 2025 | 31.03 | 31.34 | 30.84 | 31.32 | 31.32 | 0.32% | 74,413 |
| Jun 20, 2025 | 31.41 | 31.42 | 31.13 | 31.22 | 31.13 | - | 59,270 |
| Jun 18, 2025 | 31.16 | 31.38 | 31.12 | 31.22 | 31.13 | 0.26% | 55,763 |
| Jun 17, 2025 | 31.23 | 31.39 | 31.10 | 31.14 | 31.05 | -0.99% | 58,644 |
| Jun 16, 2025 | 31.23 | 31.53 | 31.21 | 31.45 | 31.36 | 1.45% | 52,872 |
| Jun 13, 2025 | 30.99 | 31.30 | 30.90 | 31.00 | 30.91 | -1.27% | 63,784 |
| Jun 12, 2025 | 31.30 | 31.44 | 31.30 | 31.40 | 31.31 | 0.13% | 39,595 |
| Jun 11, 2025 | 31.67 | 31.70 | 31.29 | 31.36 | 31.27 | -0.57% | 74,693 |
| Jun 10, 2025 | 31.59 | 31.65 | 31.41 | 31.54 | 31.45 | 0.22% | 50,383 |
| Jun 9, 2025 | 31.55 | 31.61 | 31.40 | 31.47 | 31.38 | 0.16% | 56,479 |
| Jun 6, 2025 | 31.44 | 31.46 | 31.30 | 31.42 | 31.33 | 0.64% | 49,783 |
| Jun 5, 2025 | 31.35 | 31.51 | 31.08 | 31.22 | 31.13 | -0.19% | 129,893 |
| Jun 4, 2025 | 31.25 | 31.40 | 31.14 | 31.28 | 31.19 | 0.19% | 69,427 |
| Jun 3, 2025 | 30.90 | 31.24 | 30.77 | 31.22 | 31.13 | 1.20% | 99,532 |
| Jun 2, 2025 | 30.61 | 30.87 | 30.34 | 30.85 | 30.76 | 0.78% | 85,084 |
| May 30, 2025 | 30.61 | 30.70 | 30.31 | 30.61 | 30.52 | -0.75% | 86,237 |
| May 29, 2025 | 31.08 | 31.08 | 30.68 | 30.84 | 30.75 | 0.19% | 88,616 |