Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NASDAQ: QQQJ · Real-Time Price · USD

42.39

-2.14 (-4.81%)

At close: Nov 5, 2026, 4:00 PM EST

42.25

-0.14 (-0.33%)

After-hours: Nov 5, 2026, 7:35 PM EST

QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	44.31	44.33	42.24	42.39	42.39	-4.81%	372,167
Nov 4, 2026	44.52	44.68	44.06	44.53	44.53	1.04%	266,308
Nov 3, 2026	43.80	44.34	43.68	44.07	44.07	1.17%	211,779
Nov 2, 2026	44.20	44.33	43.50	43.56	43.56	-0.86%	314,112
Oct 30, 2026	44.43	44.52	43.49	43.94	43.94	-2.36%	188,687
Oct 29, 2026	44.59	45.14	44.59	45.00	45.00	0.60%	113,256
Oct 28, 2026	44.57	44.79	44.45	44.73	44.73	0.05%	129,741
Oct 27, 2026	44.33	44.74	44.19	44.71	44.71	1.27%	93,966
Oct 26, 2026	44.03	44.38	43.99	44.15	44.15	0.41%	95,099
Oct 23, 2026	43.99	44.11	43.64	43.97	43.97	-0.73%	120,839
Oct 22, 2026	44.26	44.42	43.94	44.30	44.29	-0.96%	121,389
Oct 21, 2026	44.53	44.93	44.43	44.72	44.72	1.21%	79,866
Oct 20, 2026	43.52	44.35	43.41	44.19	44.19	1.47%	89,249
Oct 19, 2026	43.72	43.80	43.35	43.55	43.55	0.53%	88,701
Oct 16, 2026	44.47	44.47	43.17	43.32	43.32	-2.39%	189,328
Oct 15, 2026	43.51	44.40	43.49	44.38	44.38	1.60%	155,394
Oct 14, 2026	44.08	44.31	43.51	43.68	43.68	-1.53%	145,041
Oct 13, 2026	44.45	44.66	44.18	44.36	44.36	-0.52%	95,819
Oct 12, 2026	45.03	45.03	44.56	44.59	44.59	-0.82%	68,195
Oct 9, 2026	44.74	44.97	44.52	44.96	44.96	1.12%	84,327
Oct 8, 2026	44.42	44.46	44.07	44.46	44.46	-0.58%	133,269
Oct 7, 2026	44.73	44.85	44.50	44.72	44.72	-0.75%	112,267
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%	142,873
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