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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 34.78 | 34.85 | 34.50 | 34.58 | 34.58 | -0.52% | 145,713 |
Aug 28, 2025 | 34.60 | 34.78 | 34.60 | 34.76 | 34.76 | 0.32% | 75,633 |
Aug 27, 2025 | 34.54 | 34.68 | 34.54 | 34.65 | 34.65 | 0.35% | 129,568 |
Aug 26, 2025 | 34.55 | 34.62 | 34.47 | 34.53 | 34.53 | 0.23% | 46,816 |
Aug 25, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.45 | -0.78% | 101,436 |
Aug 22, 2025 | 34.19 | 34.81 | 34.19 | 34.72 | 34.72 | 2.00% | 60,159 |
Aug 21, 2025 | 33.91 | 34.08 | 33.86 | 34.04 | 34.04 | - | 36,974 |
Aug 20, 2025 | 34.06 | 34.14 | 33.75 | 34.04 | 34.04 | -0.29% | 69,369 |
Aug 19, 2025 | 34.30 | 34.42 | 34.07 | 34.14 | 34.14 | -0.38% | 162,128 |
Aug 18, 2025 | 34.11 | 34.29 | 34.11 | 34.27 | 34.27 | 0.57% | 110,655 |
Aug 15, 2025 | 33.97 | 34.11 | 33.94 | 34.08 | 34.08 | 0.25% | 52,636 |
Aug 14, 2025 | 33.91 | 34.02 | 33.84 | 33.99 | 33.99 | -0.76% | 60,520 |
Aug 13, 2025 | 33.85 | 34.25 | 33.81 | 34.25 | 34.25 | 1.78% | 81,917 |
Aug 12, 2025 | 33.18 | 33.65 | 33.15 | 33.65 | 33.65 | 1.78% | 69,337 |
Aug 11, 2025 | 33.22 | 33.41 | 32.97 | 33.06 | 33.06 | -0.78% | 51,403 |
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 |