Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
44.38
+0.70 (1.60%)
At close: Oct 15, 2026, 4:00 PM EDT
44.36
-0.02 (-0.05%)
After-hours: Oct 15, 2026, 7:56 PM EDT
QQQJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.51 | 44.40 | 43.49 | 44.38 | 44.38 | 1.60% | 155,391 |
| Oct 14, 2026 | 44.08 | 44.31 | 43.51 | 43.68 | 43.68 | -1.53% | 145,013 |
| Oct 13, 2026 | 44.45 | 44.66 | 44.18 | 44.36 | 44.36 | -0.52% | 95,811 |
| Oct 12, 2026 | 45.03 | 45.03 | 44.56 | 44.59 | 44.59 | -0.82% | 68,175 |
| Oct 9, 2026 | 44.74 | 44.97 | 44.52 | 44.96 | 44.96 | 1.12% | 84,291 |
| Oct 8, 2026 | 44.42 | 44.46 | 44.07 | 44.46 | 44.46 | -0.58% | 132,113 |
| Oct 7, 2026 | 44.73 | 44.85 | 44.50 | 44.72 | 44.72 | -0.75% | 112,253 |
| Oct 6, 2026 | 45.26 | 45.51 | 44.94 | 45.06 | 45.06 | 0.27% | 286,588 |
| Oct 5, 2026 | 44.59 | 45.04 | 44.50 | 44.94 | 44.94 | 1.10% | 142,869 |
| Oct 2, 2026 | 44.57 | 44.72 | 44.37 | 44.45 | 44.45 | 0.68% | 195,733 |
| Oct 1, 2026 | 44.03 | 44.36 | 43.92 | 44.15 | 44.15 | 0.68% | 294,235 |
| Sep 30, 2026 | 44.03 | 44.22 | 43.85 | 43.85 | 43.85 | -0.05% | 159,642 |
| Sep 29, 2026 | 44.14 | 44.14 | 43.59 | 43.87 | 43.87 | -0.09% | 187,969 |
| Sep 28, 2026 | 43.91 | 44.21 | 43.62 | 43.91 | 43.91 | -1.27% | 202,898 |
| Sep 25, 2026 | 44.60 | 44.74 | 44.24 | 44.47 | 44.47 | 0.35% | 292,676 |
| Sep 24, 2026 | 44.18 | 44.42 | 43.93 | 44.32 | 44.32 | -0.17% | 305,862 |
| Sep 23, 2026 | 44.79 | 44.79 | 44.36 | 44.40 | 44.40 | -0.88% | 129,415 |
| Sep 22, 2026 | 44.70 | 44.90 | 44.50 | 44.79 | 44.79 | 0.72% | 162,042 |
| Sep 21, 2026 | 44.39 | 44.54 | 44.19 | 44.47 | 44.47 | 1.08% | 162,432 |
| Sep 18, 2026 | 44.68 | 44.81 | 44.09 | 44.19 | 44.00 | -0.93% | 165,734 |
| Sep 17, 2026 | 44.51 | 44.67 | 44.37 | 44.61 | 44.41 | 1.55% | 177,154 |
| Sep 16, 2026 | 44.22 | 44.37 | 43.58 | 43.93 | 43.73 | -0.48% | 175,074 |
| Sep 15, 2026 | 44.31 | 44.31 | 43.86 | 44.14 | 43.94 | -0.47% | 119,093 |
| Sep 14, 2026 | 44.13 | 44.60 | 44.03 | 44.35 | 44.15 | 0.09% | 101,602 |
| Sep 11, 2026 | 44.08 | 44.36 | 44.01 | 44.31 | 44.11 | 1.26% | 141,738 |
| Sep 10, 2026 | 43.83 | 44.20 | 43.73 | 43.76 | 43.56 | -0.97% | 156,618 |
| Sep 9, 2026 | 44.56 | 44.56 | 44.19 | 44.19 | 43.99 | -1.30% | 142,697 |
| Sep 8, 2026 | 45.12 | 45.13 | 44.73 | 44.77 | 44.57 | -1.08% | 158,847 |
| Sep 4, 2026 | 45.12 | 45.31 | 45.01 | 45.26 | 45.06 | -0.20% | 120,533 |
| Sep 3, 2026 | 45.09 | 45.35 | 44.89 | 45.35 | 45.15 | 1.02% | 153,804 |
| Sep 2, 2026 | 44.81 | 44.99 | 44.69 | 44.89 | 44.69 | 0.29% | 123,496 |
| Sep 1, 2026 | 45.03 | 45.23 | 44.72 | 44.76 | 44.56 | -1.37% | 283,415 |
| Aug 31, 2026 | 45.44 | 45.49 | 45.22 | 45.38 | 45.18 | -0.59% | 114,762 |
| Aug 28, 2026 | 46.34 | 46.34 | 45.60 | 45.65 | 45.45 | -1.45% | 142,176 |
| Aug 27, 2026 | 46.13 | 46.36 | 46.11 | 46.32 | 46.11 | 1.09% | 122,216 |
| Aug 26, 2026 | 45.65 | 45.89 | 45.64 | 45.82 | 45.62 | 0.04% | 121,848 |
| Aug 25, 2026 | 45.86 | 45.86 | 45.66 | 45.80 | 45.60 | 0.35% | 139,938 |
| Aug 24, 2026 | 45.77 | 45.79 | 45.49 | 45.64 | 45.44 | -0.77% | 98,250 |
| Aug 21, 2026 | 45.89 | 46.07 | 45.72 | 46.00 | 45.79 | 0.91% | 75,197 |
| Aug 20, 2026 | 45.87 | 45.90 | 45.55 | 45.58 | 45.38 | -1.15% | 150,451 |
| Aug 19, 2026 | 46.24 | 46.35 | 45.88 | 46.11 | 45.90 | 0.63% | 158,578 |
| Aug 18, 2026 | 46.08 | 46.33 | 45.81 | 45.82 | 45.62 | -1.48% | 207,178 |
| Aug 17, 2026 | 46.71 | 46.77 | 46.48 | 46.51 | 46.30 | -0.26% | 309,208 |
| Aug 14, 2026 | 46.83 | 46.83 | 46.56 | 46.63 | 46.42 | -0.32% | 122,718 |
| Aug 13, 2026 | 46.71 | 46.94 | 46.52 | 46.78 | 46.57 | 0.47% | 104,347 |
| Aug 12, 2026 | 46.59 | 46.65 | 46.40 | 46.56 | 46.35 | 0.74% | 115,067 |
| Aug 11, 2026 | 46.20 | 46.39 | 46.03 | 46.22 | 46.01 | 0.02% | 91,673 |
| Aug 10, 2026 | 46.19 | 46.41 | 46.17 | 46.21 | 46.00 | -0.13% | 143,140 |
| Aug 7, 2026 | 45.93 | 46.29 | 45.73 | 46.27 | 46.06 | 2.41% | 174,706 |
| Aug 6, 2026 | 44.95 | 45.37 | 44.84 | 45.18 | 44.98 | -0.22% | 127,933 |