Invesco NASDAQ Next Gen 100 ETF (QQQJ)

QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.80	38.52	37.67	38.49	38.49	3.72%	186,487
Feb 5, 2026	37.44	37.89	36.98	37.11	37.11	-1.80%	235,402
Feb 4, 2026	38.48	38.48	37.32	37.79	37.79	-1.82%	303,396
Feb 3, 2026	38.93	38.96	37.88	38.49	38.49	-0.31%	612,211
Feb 2, 2026	38.05	38.75	38.05	38.61	38.61	1.07%	330,770
Jan 30, 2026	38.86	39.13	37.96	38.20	38.20	-1.39%	356,385
Jan 29, 2026	39.18	39.18	38.19	38.74	38.74	-1.27%	302,921
Jan 28, 2026	39.49	39.52	39.08	39.24	39.24	0.08%	222,026
Jan 27, 2026	39.21	39.29	39.08	39.21	39.21	0.69%	209,715
Jan 26, 2026	39.00	39.23	38.87	38.94	38.94	-0.15%	251,199
Jan 23, 2026	39.42	39.42	38.91	39.00	39.00	-1.07%	265,106
Jan 22, 2026	39.56	39.57	39.26	39.42	39.42	0.71%	349,836
Jan 21, 2026	38.92	39.25	38.54	39.14	39.14	1.25%	378,678
Jan 20, 2026	38.49	39.01	38.45	38.66	38.66	-1.18%	262,603
Jan 16, 2026	39.36	39.40	39.04	39.12	39.12	-0.18%	327,209
Jan 15, 2026	39.16	39.45	39.15	39.19	39.19	0.69%	323,678
Jan 14, 2026	38.95	39.03	38.66	38.92	38.92	-0.56%	310,855
Jan 13, 2026	39.17	39.20	38.99	39.14	39.14	0.10%	176,135
Jan 12, 2026	38.71	39.13	38.70	39.10	39.10	0.93%	194,497
Jan 9, 2026	38.73	38.92	38.60	38.74	38.74	0.65%	154,337
Jan 8, 2026	38.64	38.64	38.34	38.49	38.49	-0.59%	181,353
Jan 7, 2026	38.64	38.88	38.45	38.72	38.72	-	157,587
Jan 6, 2026	38.00	38.76	38.00	38.72	38.72	2.24%	200,743
Jan 5, 2026	37.69	37.93	37.61	37.87	37.87	0.96%	151,974
Jan 2, 2026	37.18	37.54	37.07	37.51	37.51	1.79%	413,817
Dec 31, 2025	37.11	37.13	36.83	36.85	36.85	-0.78%	138,775
Dec 30, 2025	37.31	37.34	37.13	37.14	37.14	-0.32%	135,083
Dec 29, 2025	37.25	37.45	37.18	37.26	37.26	-0.64%	148,025
Dec 26, 2025	37.68	37.68	37.39	37.50	37.50	-0.37%	103,335
Dec 24, 2025	37.58	37.69	37.57	37.64	37.64	0.13%	76,587
Dec 23, 2025	37.66	37.75	37.41	37.59	37.59	-0.61%	124,756
Dec 22, 2025	37.70	37.89	37.63	37.82	37.82	1.04%	203,935
Dec 19, 2025	37.01	37.58	37.01	37.43	37.36	1.66%	251,766
Dec 18, 2025	36.90	37.12	36.72	36.82	36.75	0.74%	114,393
Dec 17, 2025	37.04	37.29	36.52	36.55	36.49	-0.87%	286,105
Dec 16, 2025	36.74	37.05	36.62	36.87	36.80	0.08%	623,146
Dec 15, 2025	37.27	37.28	36.82	36.84	36.78	-0.80%	149,739
Dec 12, 2025	37.81	37.81	36.98	37.14	37.07	-1.75%	220,010
Dec 11, 2025	37.32	37.82	37.25	37.80	37.73	0.93%	196,476
Dec 10, 2025	37.00	37.55	36.94	37.45	37.38	1.19%	180,591
Dec 9, 2025	37.10	37.25	36.99	37.01	36.94	-0.48%	138,994
Dec 8, 2025	37.47	37.47	37.13	37.19	37.12	-0.32%	206,449
Dec 5, 2025	37.12	37.41	37.12	37.31	37.24	0.89%	133,189
Dec 4, 2025	36.81	37.04	36.69	36.98	36.91	0.46%	119,512
Dec 3, 2025	36.49	36.83	36.42	36.81	36.74	0.93%	179,024
Dec 2, 2025	36.78	36.79	36.42	36.47	36.41	-0.25%	206,270
Dec 1, 2025	36.50	36.81	36.39	36.56	36.50	-0.65%	526,792
Nov 28, 2025	36.62	36.86	36.61	36.80	36.73	0.79%	76,352
Nov 26, 2025	36.31	36.68	36.31	36.51	36.45	0.91%	190,730
Nov 25, 2025	35.66	36.26	35.56	36.18	36.12	1.46%	126,888

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.