Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
35.75
-0.41 (-1.13%)
At close: Oct 22, 2025, 4:00 PM EDT
35.75
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:15 PM EDT
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 36.12 | 36.17 | 35.50 | 35.75 | - | -1.13% | 111,693 |
| Oct 21, 2025 | 36.03 | 36.27 | 35.92 | 36.16 | 36.16 | 0.14% | 77,848 |
| Oct 20, 2025 | 35.94 | 36.22 | 35.94 | 36.11 | 36.11 | 1.21% | 191,960 |
| Oct 17, 2025 | 35.51 | 35.87 | 35.45 | 35.68 | 35.68 | -0.14% | 66,582 |
| Oct 16, 2025 | 36.07 | 36.20 | 35.58 | 35.73 | 35.73 | -0.39% | 75,965 |
| Oct 15, 2025 | 35.88 | 36.06 | 35.61 | 35.87 | 35.87 | 0.93% | 63,300 |
| Oct 14, 2025 | 35.23 | 35.79 | 35.15 | 35.54 | 35.54 | -0.42% | 60,032 |
| Oct 13, 2025 | 35.59 | 35.79 | 35.46 | 35.69 | 35.69 | 1.94% | 89,769 |
| Oct 10, 2025 | 36.24 | 36.24 | 35.01 | 35.01 | 35.01 | -3.23% | 136,677 |
| Oct 9, 2025 | 36.44 | 36.44 | 36.10 | 36.18 | 36.18 | -0.58% | 95,918 |
| Oct 8, 2025 | 36.17 | 36.40 | 36.06 | 36.39 | 36.39 | 0.89% | 95,601 |
| Oct 7, 2025 | 36.68 | 36.68 | 35.82 | 36.07 | 36.07 | -1.26% | 126,469 |
| Oct 6, 2025 | 36.76 | 36.76 | 36.46 | 36.53 | 36.53 | 0.30% | 109,734 |
| Oct 3, 2025 | 36.49 | 36.68 | 36.33 | 36.42 | 36.42 | 0.17% | 156,520 |
| Oct 2, 2025 | 36.23 | 36.36 | 36.03 | 36.36 | 36.36 | 0.97% | 136,123 |
| Oct 1, 2025 | 35.71 | 36.02 | 35.71 | 36.01 | 36.01 | 0.61% | 226,004 |
| Sep 30, 2025 | 35.79 | 35.95 | 35.48 | 35.79 | 35.79 | 0.03% | 79,437 |
| Sep 29, 2025 | 35.82 | 35.83 | 35.68 | 35.78 | 35.78 | 0.73% | 63,108 |
| Sep 26, 2025 | 35.52 | 35.62 | 35.32 | 35.52 | 35.52 | 0.17% | 62,081 |
| Sep 25, 2025 | 35.51 | 35.53 | 35.26 | 35.46 | 35.46 | -1.04% | 151,590 |
| Sep 24, 2025 | 36.12 | 36.12 | 35.82 | 35.83 | 35.83 | -0.75% | 49,042 |
| Sep 23, 2025 | 36.35 | 36.37 | 36.07 | 36.10 | 36.10 | -0.63% | 45,272 |
| Sep 22, 2025 | 36.07 | 36.35 | 36.06 | 36.33 | 36.33 | 0.08% | 33,331 |
| Sep 19, 2025 | 36.43 | 36.43 | 36.11 | 36.30 | 36.19 | -0.11% | 33,910 |
| Sep 18, 2025 | 36.12 | 36.39 | 36.09 | 36.34 | 36.23 | 1.11% | 523,306 |
| Sep 17, 2025 | 35.88 | 36.25 | 35.67 | 35.94 | 35.83 | 0.31% | 62,648 |
| Sep 16, 2025 | 35.76 | 35.86 | 35.58 | 35.83 | 35.72 | 0.36% | 44,912 |
| Sep 15, 2025 | 35.60 | 35.76 | 35.55 | 35.70 | 35.59 | 0.45% | 62,815 |
| Sep 12, 2025 | 35.82 | 35.82 | 35.52 | 35.54 | 35.43 | -0.78% | 147,018 |
| Sep 11, 2025 | 35.39 | 35.85 | 35.39 | 35.82 | 35.71 | 1.62% | 382,455 |
| Sep 10, 2025 | 35.52 | 35.54 | 35.13 | 35.25 | 35.14 | -0.40% | 52,738 |
| Sep 9, 2025 | 35.38 | 35.41 | 35.16 | 35.39 | 35.28 | -0.06% | 43,675 |
| Sep 8, 2025 | 35.32 | 35.44 | 35.17 | 35.41 | 35.30 | 0.45% | 119,390 |
| Sep 5, 2025 | 35.07 | 35.28 | 34.92 | 35.25 | 35.14 | 1.09% | 66,685 |
| Sep 4, 2025 | 34.57 | 34.87 | 34.45 | 34.87 | 34.76 | 0.90% | 91,310 |
| Sep 3, 2025 | 34.51 | 34.66 | 34.43 | 34.56 | 34.45 | 0.09% | 65,341 |
| Sep 2, 2025 | 34.20 | 34.54 | 34.13 | 34.53 | 34.42 | -0.14% | 464,755 |
| Aug 29, 2025 | 34.78 | 34.85 | 34.50 | 34.58 | 34.47 | -0.52% | 145,713 |
| Aug 28, 2025 | 34.60 | 34.78 | 34.60 | 34.76 | 34.65 | 0.32% | 75,633 |
| Aug 27, 2025 | 34.54 | 34.68 | 34.54 | 34.65 | 34.54 | 0.35% | 129,568 |
| Aug 26, 2025 | 34.55 | 34.62 | 34.47 | 34.53 | 34.42 | 0.23% | 46,816 |
| Aug 25, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.34 | -0.78% | 101,436 |
| Aug 22, 2025 | 34.19 | 34.81 | 34.19 | 34.72 | 34.61 | 2.00% | 60,159 |
| Aug 21, 2025 | 33.91 | 34.08 | 33.86 | 34.04 | 33.93 | - | 36,974 |
| Aug 20, 2025 | 34.06 | 34.14 | 33.75 | 34.04 | 33.93 | -0.29% | 69,369 |
| Aug 19, 2025 | 34.30 | 34.42 | 34.07 | 34.14 | 34.03 | -0.38% | 162,128 |
| Aug 18, 2025 | 34.11 | 34.29 | 34.11 | 34.27 | 34.16 | 0.57% | 110,655 |
| Aug 15, 2025 | 33.97 | 34.11 | 33.94 | 34.08 | 33.97 | 0.25% | 52,636 |
| Aug 14, 2025 | 33.91 | 34.02 | 33.84 | 33.99 | 33.88 | -0.76% | 60,520 |
| Aug 13, 2025 | 33.85 | 34.25 | 33.81 | 34.25 | 34.14 | 1.78% | 81,917 |