Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NASDAQ: QQQJ · Real-Time Price · USD

41.13

+0.43 (1.06%)

At close: May 5, 2026, 4:00 PM EDT

42.22

+1.09 (2.65%)

Pre-market: May 6, 2026, 7:52 AM EDT

QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	40.84	41.18	40.69	41.13	41.13	1.06%	130,355
May 4, 2026	40.61	40.97	40.44	40.70	40.70	0.74%	138,769
May 1, 2026	40.34	40.60	40.25	40.40	40.40	0.45%	252,736
Apr 30, 2026	39.80	40.27	39.65	40.22	40.22	1.75%	89,359
Apr 29, 2026	39.33	39.53	39.21	39.53	39.53	0.18%	155,464
Apr 28, 2026	39.81	39.99	39.29	39.46	39.46	-1.72%	171,383
Apr 27, 2026	40.29	40.33	40.00	40.15	40.15	-0.77%	154,772
Apr 24, 2026	40.63	40.63	40.15	40.46	40.46	0.05%	121,048
Apr 23, 2026	40.65	40.77	39.87	40.44	40.44	-1.34%	150,643
Apr 22, 2026	41.33	41.33	40.78	40.99	40.99	0.27%	85,904
Apr 21, 2026	41.37	41.55	40.78	40.88	40.88	-0.68%	214,930
Apr 20, 2026	40.80	41.22	40.79	41.16	41.16	0.46%	115,942
Apr 17, 2026	40.86	41.02	40.70	40.97	40.97	1.59%	231,110
Apr 16, 2026	40.17	40.41	39.95	40.33	40.33	0.85%	169,388
Apr 15, 2026	40.02	40.14	39.64	39.99	39.99	0.23%	182,461
Apr 14, 2026	39.85	39.95	39.56	39.90	39.90	1.17%	398,078
Apr 13, 2026	38.24	39.44	38.24	39.44	39.44	3.17%	154,464
Apr 10, 2026	38.54	38.55	38.15	38.23	38.23	-0.10%	191,341
Apr 9, 2026	38.25	38.44	38.02	38.27	38.27	-0.16%	192,124
Apr 8, 2026	38.59	38.74	38.00	38.33	38.33	3.43%	152,422
Apr 7, 2026	36.90	37.20	36.62	37.06	37.06	-0.16%	121,836
Apr 6, 2026	37.17	37.34	36.99	37.12	37.12	0.13%	97,250
Apr 2, 2026	35.87	37.24	35.87	37.07	37.07	0.90%	99,931
Apr 1, 2026	36.63	37.08	36.60	36.74	36.74	1.46%	245,330
Mar 31, 2026	35.15	36.25	35.06	36.21	36.21	4.35%	219,817
Mar 30, 2026	35.66	35.70	34.47	34.70	34.70	-1.56%	138,816
Mar 27, 2026	35.79	35.87	35.15	35.25	35.25	-2.08%	174,793
Mar 26, 2026	36.48	36.83	35.99	36.00	36.00	-2.68%	132,640
Mar 25, 2026	36.94	37.20	36.70	36.99	36.99	1.09%	120,956
Mar 24, 2026	36.30	36.74	36.11	36.59	36.59	0.22%	62,945
Mar 23, 2026	36.65	37.13	36.34	36.51	36.51	1.14%	179,830
Mar 20, 2026	37.01	37.05	35.80	36.10	36.04	-3.01%	162,345
Mar 19, 2026	36.46	37.33	36.38	37.22	37.16	0.65%	134,448
Mar 18, 2026	37.18	37.37	36.96	36.98	36.92	-0.88%	118,757
Mar 17, 2026	37.18	37.50	37.15	37.31	37.25	0.92%	132,281
Mar 16, 2026	36.88	37.23	36.88	36.97	36.91	1.82%	144,239
Mar 13, 2026	36.52	36.82	36.23	36.31	36.25	0.08%	321,222
Mar 12, 2026	37.01	37.01	36.26	36.28	36.22	-2.76%	102,760
Mar 11, 2026	37.16	37.50	37.13	37.31	37.25	0.38%	167,347
Mar 10, 2026	37.39	37.74	37.10	37.17	37.11	-0.56%	79,013
Mar 9, 2026	36.24	37.39	36.10	37.38	37.32	1.85%	146,418
Mar 6, 2026	36.78	37.12	36.60	36.70	36.64	-1.98%	130,646
Mar 5, 2026	37.58	37.90	36.98	37.44	37.38	-0.69%	181,062
Mar 4, 2026	37.64	37.80	37.35	37.70	37.64	1.13%	190,891
Mar 3, 2026	37.09	37.57	36.40	37.28	37.22	-2.36%	175,748
Mar 2, 2026	37.62	38.20	37.62	38.18	38.12	0.29%	197,105
Feb 27, 2026	37.93	38.13	37.74	38.07	38.01	-1.22%	195,806
Feb 26, 2026	38.42	38.55	38.02	38.54	38.48	0.29%	277,306
Feb 25, 2026	38.52	38.60	38.29	38.43	38.37	0.08%	297,909
Feb 24, 2026	38.01	38.47	37.98	38.40	38.34	1.13%	347,947