Invesco NASDAQ Next Gen 100 ETF (QQQJ)

QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.00	45.10	44.55	45.06	45.06	0.85%	212,226
May 28, 2026	44.15	44.77	43.89	44.68	44.68	1.85%	131,263
May 27, 2026	44.01	44.01	43.55	43.87	43.87	-	126,678
May 26, 2026	43.86	43.93	43.47	43.87	43.87	1.53%	140,065
May 22, 2026	42.91	43.30	42.91	43.21	43.21	1.36%	127,213
May 21, 2026	42.03	42.67	41.86	42.63	42.63	1.36%	135,881
May 20, 2026	41.18	42.06	40.97	42.06	42.06	2.88%	104,197
May 19, 2026	40.78	41.12	40.53	40.88	40.88	-0.46%	95,342
May 18, 2026	41.52	41.52	40.69	41.07	41.07	-0.80%	123,594
May 15, 2026	41.42	41.65	41.22	41.40	41.40	-1.73%	119,691
May 14, 2026	42.10	42.32	41.74	42.13	42.13	0.26%	97,489
May 13, 2026	42.00	42.20	41.53	42.02	42.02	1.06%	111,833
May 12, 2026	41.78	41.78	40.90	41.58	41.58	-1.09%	127,202
May 11, 2026	41.68	42.19	41.68	42.04	42.04	0.86%	101,043
May 8, 2026	41.81	41.81	41.33	41.68	41.68	0.34%	102,605
May 7, 2026	42.23	42.23	41.26	41.54	41.54	-1.40%	133,884
May 6, 2026	41.87	42.13	41.42	42.13	42.13	2.43%	155,984
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%	138,772
May 1, 2026	40.34	40.60	40.25	40.40	40.40	0.45%	253,197
Apr 30, 2026	39.80	40.27	39.65	40.22	40.22	1.75%	89,516
Apr 29, 2026	39.33	39.53	39.21	39.53	39.53	0.18%	155,501
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	1.29%	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

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.