Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
31.42
+0.20 (0.64%)
At close: Jun 6, 2025, 4:00 PM
31.50
+0.08 (0.25%)
After-hours: Jun 6, 2025, 7:59 PM EDT
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.44 | 31.46 | 31.30 | 31.42 | 31.42 | 0.64% | 49,733 |
| Jun 5, 2025 | 31.35 | 31.51 | 31.08 | 31.22 | 31.22 | -0.19% | 129,893 |
| Jun 4, 2025 | 31.25 | 31.40 | 31.14 | 31.28 | 31.28 | 0.19% | 69,427 |
| Jun 3, 2025 | 30.90 | 31.24 | 30.77 | 31.22 | 31.22 | 1.20% | 99,532 |
| Jun 2, 2025 | 30.61 | 30.87 | 30.34 | 30.85 | 30.85 | 0.78% | 85,084 |
| May 30, 2025 | 30.61 | 30.70 | 30.31 | 30.61 | 30.61 | -0.75% | 86,237 |
| May 29, 2025 | 31.08 | 31.08 | 30.68 | 30.84 | 30.84 | 0.19% | 88,616 |
| May 28, 2025 | 30.97 | 31.00 | 30.77 | 30.78 | 30.78 | -0.77% | 36,859 |
| May 27, 2025 | 30.94 | 31.07 | 30.73 | 31.02 | 31.02 | 1.67% | 76,703 |
| May 23, 2025 | 30.16 | 30.60 | 30.16 | 30.51 | 30.51 | -0.23% | 138,784 |
| May 22, 2025 | 30.49 | 30.75 | 30.44 | 30.58 | 30.58 | -0.03% | 61,719 |
| May 21, 2025 | 31.02 | 31.09 | 30.52 | 30.59 | 30.59 | -2.17% | 74,020 |
| May 20, 2025 | 31.18 | 31.35 | 31.11 | 31.27 | 31.27 | 0.06% | 80,282 |
| May 19, 2025 | 30.86 | 31.27 | 30.86 | 31.25 | 31.25 | -0.03% | 56,402 |
| May 16, 2025 | 31.02 | 31.27 | 30.92 | 31.26 | 31.26 | 0.94% | 76,589 |
| May 15, 2025 | 30.77 | 30.97 | 30.61 | 30.97 | 30.97 | 0.42% | 39,819 |
| May 14, 2025 | 31.02 | 31.02 | 30.78 | 30.84 | 30.84 | -0.32% | 38,997 |
| May 13, 2025 | 30.76 | 31.07 | 30.75 | 30.94 | 30.94 | 0.88% | 92,527 |
| May 12, 2025 | 30.58 | 30.71 | 30.35 | 30.67 | 30.67 | 3.58% | 109,903 |
| May 9, 2025 | 29.81 | 29.91 | 29.55 | 29.61 | 29.61 | -0.57% | 54,815 |
| May 8, 2025 | 29.68 | 30.06 | 29.53 | 29.78 | 29.78 | 0.88% | 111,776 |
| May 7, 2025 | 29.32 | 29.59 | 29.22 | 29.52 | 29.52 | 0.82% | 114,725 |
| May 6, 2025 | 29.36 | 29.66 | 29.21 | 29.28 | 29.28 | -1.18% | 78,288 |
| May 5, 2025 | 29.32 | 29.82 | 29.32 | 29.63 | 29.63 | 0.34% | 101,616 |
| May 2, 2025 | 29.33 | 29.64 | 29.33 | 29.53 | 29.53 | 2.22% | 71,127 |
| May 1, 2025 | 29.09 | 29.24 | 28.83 | 28.89 | 28.89 | -0.34% | 112,005 |
| Apr 30, 2025 | 28.42 | 29.00 | 28.22 | 28.99 | 28.99 | 0.45% | 67,935 |
| Apr 29, 2025 | 28.62 | 28.97 | 28.61 | 28.86 | 28.86 | 0.63% | 87,863 |
| Apr 28, 2025 | 28.70 | 28.89 | 28.40 | 28.68 | 28.68 | 0.28% | 72,743 |
| Apr 25, 2025 | 28.55 | 28.70 | 28.40 | 28.60 | 28.60 | -0.38% | 68,150 |
| Apr 24, 2025 | 28.08 | 28.72 | 28.04 | 28.71 | 28.71 | 2.24% | 95,097 |
| Apr 23, 2025 | 28.28 | 28.65 | 27.96 | 28.08 | 28.08 | 2.41% | 110,919 |
| Apr 22, 2025 | 27.13 | 27.55 | 27.13 | 27.42 | 27.42 | 2.35% | 104,233 |
| Apr 21, 2025 | 27.13 | 27.13 | 26.51 | 26.79 | 26.79 | -2.12% | 109,447 |
| Apr 17, 2025 | 27.31 | 27.52 | 27.14 | 27.37 | 27.37 | 0.77% | 60,803 |
| Apr 16, 2025 | 27.34 | 27.58 | 26.86 | 27.16 | 27.16 | -1.56% | 81,170 |
| Apr 15, 2025 | 27.67 | 27.91 | 27.50 | 27.59 | 27.59 | -0.36% | 207,617 |
| Apr 14, 2025 | 27.80 | 27.86 | 27.39 | 27.69 | 27.69 | 1.61% | 60,521 |
| Apr 11, 2025 | 26.74 | 27.27 | 26.49 | 27.25 | 27.25 | 2.06% | 107,052 |
| Apr 10, 2025 | 27.17 | 27.23 | 26.09 | 26.70 | 26.70 | -4.23% | 123,425 |
| Apr 9, 2025 | 25.27 | 27.96 | 25.08 | 27.88 | 27.88 | 9.42% | 153,518 |
| Apr 8, 2025 | 27.04 | 27.04 | 25.10 | 25.48 | 25.48 | -2.11% | 251,340 |
| Apr 7, 2025 | 25.21 | 27.12 | 24.89 | 26.03 | 26.03 | -0.57% | 375,306 |
| Apr 4, 2025 | 26.94 | 26.95 | 25.86 | 26.18 | 26.18 | -5.90% | 232,208 |
| Apr 3, 2025 | 28.24 | 28.55 | 27.80 | 27.82 | 27.82 | -5.60% | 155,613 |
| Apr 2, 2025 | 28.70 | 29.57 | 28.70 | 29.47 | 29.47 | 1.41% | 74,803 |
| Apr 1, 2025 | 28.96 | 29.26 | 28.74 | 29.06 | 29.06 | 0.17% | 60,525 |
| Mar 31, 2025 | 28.67 | 29.12 | 28.32 | 29.01 | 29.01 | -0.51% | 101,395 |
| 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 |