Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
34.58
-0.18 (-0.52%)
At close: Aug 29, 2025, 4:00 PM
34.50
-0.08 (-0.23%)
After-hours: Aug 29, 2025, 4:52 PM EDT

QQQJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202534.7834.8534.5034.5834.58-0.52%145,713
Aug 28, 202534.6034.7834.6034.7634.760.32%75,633
Aug 27, 202534.5434.6834.5434.6534.650.35%129,568
Aug 26, 202534.5534.6234.4734.5334.530.23%46,816
Aug 25, 202534.7234.7234.4534.4534.45-0.78%101,436
Aug 22, 202534.1934.8134.1934.7234.722.00%60,159
Aug 21, 202533.9134.0833.8634.0434.04-36,974
Aug 20, 202534.0634.1433.7534.0434.04-0.29%69,369
Aug 19, 202534.3034.4234.0734.1434.14-0.38%162,128
Aug 18, 202534.1134.2934.1134.2734.270.57%110,655
Aug 15, 202533.9734.1133.9434.0834.080.25%52,636
Aug 14, 202533.9134.0233.8433.9933.99-0.76%60,520
Aug 13, 202533.8534.2533.8134.2534.251.78%81,917
Aug 12, 202533.1833.6533.1533.6533.651.78%69,337
Aug 11, 202533.2233.4132.9733.0633.06-0.78%51,403
Aug 8, 202533.5833.5833.2533.3233.32-0.33%50,815
Aug 7, 202533.7633.7633.1533.4333.430.03%68,714
Aug 6, 202533.4733.4733.2133.4233.42-0.03%66,111
Aug 5, 202533.7733.7733.3533.4333.43-0.83%53,675
Aug 4, 202533.2933.7133.2933.7133.712.15%62,128
Aug 1, 202532.8433.1232.4633.0033.00-0.84%73,820
Jul 31, 202533.4133.7433.2333.2833.280.03%94,773
Jul 30, 202533.3333.5533.1333.2733.27-0.09%73,621
Jul 29, 202533.4833.4833.1733.3033.30-0.42%58,208
Jul 28, 202533.5933.6133.4033.4433.44-0.21%140,551
Jul 25, 202533.4533.5933.3333.5133.510.27%85,646
Jul 24, 202533.4433.5333.3433.4233.420.03%98,228
Jul 23, 202533.3133.4333.2533.4133.410.91%79,308
Jul 22, 202532.7733.1332.7133.1133.111.25%82,833
Jul 21, 202532.8632.9132.6832.7032.70-0.12%69,134
Jul 18, 202532.7832.8032.6032.7432.740.31%58,404
Jul 17, 202532.3432.6732.3432.6432.640.99%61,408
Jul 16, 202532.2632.3431.8732.3232.320.31%44,436
Jul 15, 202532.6232.6632.1932.2232.22-0.71%38,271
Jul 14, 202532.2432.4732.2232.4532.450.37%48,828
Jul 11, 202532.5732.5732.3232.3332.33-1.16%39,326
Jul 10, 202532.7232.8632.5532.7132.710.40%50,221
Jul 9, 202532.4032.5932.2632.5832.580.87%65,498
Jul 8, 202532.3432.4332.2732.3032.300.06%48,116
Jul 7, 202532.3232.4332.0932.2832.28-0.65%58,829
Jul 3, 202532.3332.5432.3332.4932.490.74%40,075
Jul 2, 202531.9832.2531.9032.2532.250.72%43,500
Jul 1, 202531.8832.1931.8032.0232.020.13%49,524
Jun 30, 202532.0032.0631.8631.9831.980.50%66,169
Jun 27, 202531.8431.9631.6731.8231.820.13%43,378
Jun 26, 202531.7431.8131.6031.7831.780.67%52,282
Jun 25, 202531.8031.8031.5231.5731.57-0.57%52,423
Jun 24, 202531.6031.7931.4631.7531.751.37%50,141
Jun 23, 202531.0331.3430.8431.3231.320.32%74,413
Jun 20, 202531.4131.4231.1331.2231.13-59,270