Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
46.00
+0.42 (0.91%)
At close: Aug 21, 2026, 4:00 PM EDT
46.06
+0.06 (0.14%)
After-hours: Aug 21, 2026, 7:30 PM EDT
QQQJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.89 | 46.07 | 45.72 | 46.00 | 46.00 | 0.91% | 75,096 |
| Aug 20, 2026 | 45.87 | 45.90 | 45.55 | 45.58 | 45.58 | -1.15% | 150,155 |
| Aug 19, 2026 | 46.24 | 46.35 | 45.88 | 46.11 | 46.11 | 0.63% | 158,578 |
| Aug 18, 2026 | 46.08 | 46.33 | 45.81 | 45.82 | 45.82 | -1.48% | 207,016 |
| Aug 17, 2026 | 46.71 | 46.77 | 46.48 | 46.51 | 46.51 | -0.26% | 309,189 |
| Aug 14, 2026 | 46.83 | 46.83 | 46.56 | 46.63 | 46.63 | -0.32% | 122,717 |
| Aug 13, 2026 | 46.71 | 46.94 | 46.52 | 46.78 | 46.78 | 0.47% | 104,175 |
| Aug 12, 2026 | 46.59 | 46.65 | 46.40 | 46.56 | 46.56 | 0.74% | 115,041 |
| Aug 11, 2026 | 46.20 | 46.39 | 46.03 | 46.22 | 46.22 | 0.02% | 91,386 |
| Aug 10, 2026 | 46.19 | 46.41 | 46.17 | 46.21 | 46.21 | -0.13% | 143,139 |
| Aug 7, 2026 | 45.93 | 46.29 | 45.73 | 46.27 | 46.27 | 2.41% | 174,698 |
| Aug 6, 2026 | 44.95 | 45.37 | 44.84 | 45.18 | 45.18 | -0.22% | 127,922 |
| Aug 5, 2026 | 45.77 | 45.87 | 45.23 | 45.28 | 45.28 | -1.18% | 136,788 |
| Aug 4, 2026 | 44.93 | 45.91 | 44.84 | 45.82 | 45.82 | 2.71% | 221,056 |
| Aug 3, 2026 | 44.14 | 44.67 | 44.06 | 44.61 | 44.61 | 1.46% | 214,841 |
| Jul 31, 2026 | 44.37 | 44.37 | 43.55 | 43.97 | 43.97 | 0.02% | 98,377 |
| Jul 30, 2026 | 43.54 | 43.99 | 43.27 | 43.96 | 43.96 | 1.01% | 150,258 |
| Jul 29, 2026 | 43.93 | 44.34 | 43.41 | 43.52 | 43.52 | -1.20% | 81,015 |
| Jul 28, 2026 | 43.86 | 44.10 | 43.54 | 44.05 | 44.05 | 0.25% | 84,281 |
| Jul 27, 2026 | 44.06 | 44.23 | 43.61 | 43.94 | 43.94 | 0.78% | 89,816 |
| Jul 24, 2026 | 43.79 | 43.94 | 43.42 | 43.60 | 43.60 | -0.37% | 122,321 |
| Jul 23, 2026 | 43.68 | 44.05 | 43.54 | 43.76 | 43.76 | -0.11% | 101,365 |
| Jul 22, 2026 | 44.07 | 44.20 | 43.80 | 43.81 | 43.81 | -0.57% | 72,027 |
| Jul 21, 2026 | 43.90 | 44.10 | 43.81 | 44.06 | 44.06 | 1.10% | 105,234 |
| Jul 20, 2026 | 43.97 | 44.09 | 43.57 | 43.58 | 43.58 | -0.55% | 194,420 |
| Jul 17, 2026 | 43.51 | 44.11 | 43.44 | 43.82 | 43.82 | -0.54% | 163,243 |
| Jul 16, 2026 | 44.27 | 44.31 | 43.89 | 44.06 | 44.06 | -0.81% | 118,958 |
| Jul 15, 2026 | 44.81 | 44.86 | 44.07 | 44.42 | 44.42 | -0.34% | 101,277 |
| Jul 14, 2026 | 44.78 | 44.88 | 44.51 | 44.57 | 44.57 | - | 116,828 |
| Jul 13, 2026 | 44.82 | 44.92 | 44.43 | 44.57 | 44.57 | -1.07% | 106,044 |
| Jul 10, 2026 | 45.69 | 45.69 | 44.97 | 45.05 | 45.05 | -1.01% | 222,429 |
| Jul 9, 2026 | 45.05 | 45.70 | 45.04 | 45.51 | 45.51 | 1.40% | 214,331 |
| Jul 8, 2026 | 44.81 | 44.95 | 44.30 | 44.88 | 44.88 | -0.42% | 185,054 |
| Jul 7, 2026 | 45.57 | 45.67 | 44.91 | 45.07 | 45.07 | -1.21% | 237,191 |
| Jul 6, 2026 | 45.59 | 45.87 | 45.55 | 45.62 | 45.62 | 0.44% | 197,995 |
| Jul 2, 2026 | 45.76 | 46.17 | 45.03 | 45.42 | 45.42 | -0.20% | 168,414 |
| Jul 1, 2026 | 45.40 | 45.85 | 45.20 | 45.51 | 45.51 | 0.15% | 182,440 |
| Jun 30, 2026 | 45.08 | 45.50 | 44.98 | 45.44 | 45.44 | 0.80% | 153,843 |
| Jun 29, 2026 | 44.88 | 45.09 | 44.38 | 45.08 | 45.08 | 1.36% | 132,845 |
| Jun 26, 2026 | 44.13 | 44.70 | 44.06 | 44.48 | 44.48 | -0.17% | 122,038 |
| Jun 25, 2026 | 44.89 | 45.08 | 44.33 | 44.55 | 44.55 | 0.09% | 144,536 |
| Jun 24, 2026 | 44.36 | 44.85 | 44.21 | 44.51 | 44.51 | 0.79% | 98,820 |
| Jun 23, 2026 | 43.91 | 44.50 | 43.85 | 44.16 | 44.16 | -1.14% | 116,756 |
| Jun 22, 2026 | 44.76 | 45.00 | 44.52 | 44.67 | 44.67 | 0.18% | 130,950 |
| Jun 18, 2026 | 44.63 | 44.68 | 44.11 | 44.60 | 44.59 | 1.39% | 131,556 |
| Jun 17, 2026 | 44.60 | 44.92 | 43.93 | 43.99 | 43.98 | -0.68% | 89,921 |
| Jun 16, 2026 | 44.75 | 45.00 | 44.29 | 44.29 | 44.28 | -1.05% | 132,492 |
| Jun 15, 2026 | 44.83 | 44.99 | 44.58 | 44.76 | 44.75 | 1.31% | 111,624 |
| Jun 12, 2026 | 44.50 | 44.50 | 43.86 | 44.18 | 44.17 | -0.02% | 211,213 |
| Jun 11, 2026 | 42.99 | 44.23 | 42.87 | 44.19 | 44.18 | 3.34% | 210,094 |