Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
26.76
0.00 (0.00%)
Jun 30, 2025, 4:00 PM - Market closed
QQQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | - | 1,848 |
| Jun 27, 2025 | 27.03 | 27.03 | 26.66 | 26.76 | 26.76 | -0.48% | 2,602 |
| Jun 26, 2025 | 26.63 | 26.89 | 26.63 | 26.89 | 26.89 | 1.20% | 1,042 |
| Jun 25, 2025 | 26.63 | 26.63 | 26.37 | 26.57 | 26.57 | 0.26% | 502 |
| Jun 24, 2025 | 26.28 | 26.53 | 26.23 | 26.50 | 26.50 | 3.35% | 2,540 |
| Jun 23, 2025 | 25.40 | 25.64 | 25.13 | 25.64 | 25.64 | -0.31% | 3,240 |
| Jun 20, 2025 | 26.23 | 26.23 | 25.69 | 25.72 | 25.63 | -1.04% | 4,293 |
| Jun 18, 2025 | 25.90 | 26.33 | 25.90 | 25.99 | 25.90 | 0.70% | 6,919 |
| Jun 17, 2025 | 26.19 | 26.24 | 25.81 | 25.81 | 25.72 | -2.23% | 3,719 |
| Jun 16, 2025 | 26.02 | 26.40 | 26.02 | 26.40 | 26.31 | 2.96% | 2,671 |
| Jun 13, 2025 | 25.66 | 25.89 | 25.57 | 25.64 | 25.55 | -1.69% | 11,178 |
| Jun 12, 2025 | 26.13 | 26.22 | 26.01 | 26.08 | 25.99 | -0.80% | 8,078 |
| Jun 11, 2025 | 26.54 | 26.65 | 26.27 | 26.29 | 26.20 | -1.02% | 6,748 |
| Jun 10, 2025 | 26.28 | 26.67 | 26.28 | 26.56 | 26.47 | 1.72% | 2,874 |
| Jun 9, 2025 | 25.99 | 26.14 | 25.95 | 26.11 | 26.02 | 1.44% | 11,287 |
| Jun 6, 2025 | 25.36 | 25.74 | 25.36 | 25.74 | 25.65 | 2.71% | 1,751 |
| Jun 5, 2025 | 24.95 | 25.36 | 24.92 | 25.06 | 24.97 | -0.32% | 6,149 |
| Jun 4, 2025 | 25.00 | 25.17 | 25.00 | 25.14 | 25.05 | 0.76% | 1,033 |
| Jun 3, 2025 | 24.36 | 24.95 | 24.36 | 24.95 | 24.86 | 2.76% | 1,569 |
| Jun 2, 2025 | 23.99 | 24.28 | 23.96 | 24.28 | 24.19 | 0.87% | 2,258 |
| May 30, 2025 | 24.23 | 24.23 | 24.05 | 24.07 | 23.98 | -1.35% | 521 |
| May 29, 2025 | 24.66 | 24.66 | 24.29 | 24.40 | 24.31 | 0.41% | 8,715 |
| May 28, 2025 | 24.32 | 24.32 | 24.30 | 24.30 | 24.21 | -0.21% | 354 |
| May 27, 2025 | 24.13 | 24.44 | 24.13 | 24.35 | 24.26 | 2.74% | 2,429 |
| May 23, 2025 | 23.52 | 23.73 | 23.52 | 23.70 | 23.62 | -1.09% | 2,451 |
| May 22, 2025 | 23.85 | 24.04 | 23.85 | 23.96 | 23.88 | 0.25% | 2,962 |
| May 21, 2025 | 24.55 | 24.55 | 23.90 | 23.90 | 23.82 | -3.43% | 3,202 |
| May 20, 2025 | 24.38 | 24.82 | 24.38 | 24.75 | 24.66 | 0.61% | 1,442 |
| May 19, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.51 | 0.29% | 3,959 |
| May 16, 2025 | 24.36 | 24.62 | 24.29 | 24.53 | 24.44 | 1.36% | 2,205 |
| May 15, 2025 | 23.98 | 24.21 | 23.84 | 24.20 | 24.11 | 0.50% | 2,649 |
| May 14, 2025 | 24.07 | 24.11 | 24.05 | 24.08 | 23.99 | -0.99% | 1,111 |
| May 13, 2025 | 24.45 | 24.48 | 24.32 | 24.32 | 24.23 | -0.21% | 2,836 |
| May 12, 2025 | 24.34 | 24.56 | 24.23 | 24.37 | 24.28 | 4.10% | 2,251 |
| May 9, 2025 | 23.64 | 23.64 | 23.41 | 23.41 | 23.33 | 0.60% | 787 |
| May 8, 2025 | 22.82 | 23.27 | 22.79 | 23.27 | 23.19 | 2.60% | 1,716 |
| May 7, 2025 | 22.81 | 22.81 | 22.50 | 22.68 | 22.60 | 0.58% | 5,143 |
| May 6, 2025 | 23.11 | 23.11 | 22.55 | 22.55 | 22.47 | -2.97% | 3,146 |
| May 5, 2025 | 23.55 | 23.55 | 23.24 | 23.24 | 23.16 | -1.94% | 1,151 |
| May 2, 2025 | 23.56 | 23.80 | 23.56 | 23.70 | 23.62 | 2.11% | 1,137 |
| May 1, 2025 | 23.19 | 23.29 | 23.19 | 23.21 | 23.13 | 0.26% | 5,664 |
| Apr 30, 2025 | 22.81 | 23.15 | 22.58 | 23.15 | 23.07 | -0.22% | 7,087 |
| Apr 29, 2025 | 23.22 | 23.27 | 23.09 | 23.20 | 23.12 | 0.04% | 1,275 |
| Apr 28, 2025 | 23.31 | 23.31 | 22.83 | 23.19 | 23.11 | 0.30% | 2,534 |
| Apr 25, 2025 | 22.87 | 23.12 | 22.75 | 23.12 | 23.04 | 0.43% | 3,409 |
| Apr 24, 2025 | 22.42 | 23.02 | 22.33 | 23.02 | 22.94 | 3.51% | 4,965 |
| Apr 23, 2025 | 22.46 | 22.80 | 22.24 | 22.24 | 22.16 | 2.39% | 2,760 |
| Apr 22, 2025 | 21.55 | 21.72 | 21.55 | 21.72 | 21.64 | 3.33% | 1,196 |
| Apr 21, 2025 | 20.98 | 21.13 | 20.85 | 21.02 | 20.95 | -0.61% | 3,864 |
| Apr 17, 2025 | 21.16 | 21.17 | 20.95 | 21.15 | 21.08 | 0.95% | 2,732 |