Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
22.55
-0.69 (-2.97%)
May 6, 2025, 4:00 PM EDT - Market closed
QQQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 23.11 | 23.11 | 22.55 | 22.55 | 22.55 | -2.97% | 3,146 |
| May 5, 2025 | 23.55 | 23.55 | 23.24 | 23.24 | 23.24 | -1.94% | 1,151 |
| May 2, 2025 | 23.56 | 23.80 | 23.56 | 23.70 | 23.70 | 2.11% | 1,137 |
| May 1, 2025 | 23.19 | 23.29 | 23.19 | 23.21 | 23.21 | 0.26% | 5,664 |
| Apr 30, 2025 | 22.81 | 23.15 | 22.58 | 23.15 | 23.15 | -0.22% | 7,087 |
| Apr 29, 2025 | 23.22 | 23.27 | 23.09 | 23.20 | 23.20 | 0.04% | 1,275 |
| Apr 28, 2025 | 23.31 | 23.31 | 22.83 | 23.19 | 23.19 | 0.30% | 2,534 |
| Apr 25, 2025 | 22.87 | 23.12 | 22.75 | 23.12 | 23.12 | 0.43% | 3,409 |
| Apr 24, 2025 | 22.42 | 23.02 | 22.33 | 23.02 | 23.02 | 3.51% | 4,965 |
| Apr 23, 2025 | 22.46 | 22.80 | 22.24 | 22.24 | 22.24 | 2.39% | 2,760 |
| Apr 22, 2025 | 21.55 | 21.72 | 21.55 | 21.72 | 21.72 | 3.33% | 1,196 |
| Apr 21, 2025 | 20.98 | 21.13 | 20.85 | 21.02 | 21.02 | -0.61% | 3,864 |
| Apr 17, 2025 | 21.16 | 21.17 | 20.95 | 21.15 | 21.15 | 0.95% | 2,732 |
| Apr 16, 2025 | 21.19 | 21.19 | 20.68 | 20.95 | 20.95 | -2.06% | 3,691 |
| Apr 15, 2025 | 21.70 | 21.70 | 21.39 | 21.39 | 21.39 | 0.05% | 1,680 |
| Apr 14, 2025 | 21.57 | 21.57 | 21.12 | 21.38 | 21.38 | 1.09% | 2,414 |
| Apr 11, 2025 | 20.74 | 21.15 | 20.42 | 21.15 | 21.15 | 2.62% | 3,422 |
| Apr 10, 2025 | 21.30 | 21.30 | 20.27 | 20.61 | 20.61 | -5.15% | 9,226 |
| Apr 9, 2025 | 19.96 | 21.87 | 19.55 | 21.73 | 21.73 | 9.25% | 10,824 |
| Apr 8, 2025 | 21.69 | 21.69 | 19.89 | 19.89 | 19.89 | -4.51% | 10,578 |
| Apr 7, 2025 | 20.11 | 21.49 | 20.10 | 20.83 | 20.83 | -0.14% | 11,898 |
| Apr 4, 2025 | 21.40 | 21.40 | 20.25 | 20.86 | 20.86 | -4.71% | 11,577 |
| Apr 3, 2025 | 22.84 | 22.84 | 21.89 | 21.89 | 21.89 | -8.14% | 10,850 |
| Apr 2, 2025 | 23.14 | 23.83 | 23.03 | 23.83 | 23.83 | 2.54% | 5,561 |
| Apr 1, 2025 | 23.50 | 23.56 | 22.93 | 23.24 | 23.24 | -0.77% | 6,356 |
| Mar 31, 2025 | 23.56 | 23.56 | 23.10 | 23.42 | 23.42 | -1.89% | 4,964 |
| Mar 28, 2025 | 24.62 | 24.62 | 23.87 | 23.87 | 23.87 | -2.65% | 2,380 |
| Mar 27, 2025 | 24.66 | 24.66 | 24.52 | 24.52 | 24.52 | -0.89% | 1,477 |
| Mar 26, 2025 | 25.24 | 25.24 | 24.74 | 24.74 | 24.74 | -2.25% | 1,100 |
| Mar 25, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | -1.29% | 243 |
| Mar 24, 2025 | 25.48 | 25.71 | 25.48 | 25.64 | 25.64 | 2.15% | 4,305 |
| Mar 21, 2025 | 24.84 | 25.10 | 24.84 | 25.10 | 25.04 | -0.32% | 4,752 |
| Mar 20, 2025 | 25.42 | 25.42 | 25.18 | 25.18 | 25.12 | -1.18% | 734 |
| Mar 19, 2025 | 25.23 | 25.48 | 25.16 | 25.48 | 25.42 | 1.51% | 817 |
| Mar 18, 2025 | 24.98 | 25.14 | 24.98 | 25.10 | 25.04 | -1.45% | 3,226 |
| Mar 17, 2025 | 25.12 | 25.47 | 25.12 | 25.47 | 25.41 | 1.60% | 470 |
| Mar 14, 2025 | 24.87 | 25.07 | 24.86 | 25.07 | 25.01 | 2.91% | 3,629 |
| Mar 13, 2025 | 24.80 | 24.80 | 24.35 | 24.36 | 24.30 | -2.52% | 1,630 |
| Mar 12, 2025 | 24.82 | 24.99 | 24.82 | 24.99 | 24.93 | 0.68% | 292 |
| Mar 11, 2025 | 24.82 | 24.82 | 24.36 | 24.82 | 24.76 | 0.36% | 4,280 |
| Mar 10, 2025 | 25.54 | 25.54 | 24.63 | 24.73 | 24.67 | -4.11% | 5,281 |
| Mar 7, 2025 | 25.55 | 25.85 | 25.18 | 25.79 | 25.73 | 0.47% | 8,864 |
| Mar 6, 2025 | 25.86 | 25.94 | 25.56 | 25.67 | 25.61 | -1.69% | 3,554 |
| Mar 5, 2025 | 25.75 | 26.11 | 25.58 | 26.11 | 26.05 | 2.06% | 3,898 |
| Mar 4, 2025 | 25.27 | 25.84 | 24.95 | 25.58 | 25.52 | 0.17% | 13,776 |
| Mar 3, 2025 | 26.81 | 26.81 | 25.44 | 25.54 | 25.48 | -4.56% | 8,974 |
| Feb 28, 2025 | 26.44 | 26.76 | 26.23 | 26.76 | 26.70 | 0.94% | 3,652 |
| Feb 27, 2025 | 27.15 | 27.22 | 26.50 | 26.51 | 26.45 | -2.82% | 21,298 |
| Feb 26, 2025 | 27.39 | 27.54 | 27.28 | 27.28 | 27.22 | 0.70% | 2,379 |
| Feb 25, 2025 | 27.53 | 27.53 | 26.99 | 27.09 | 27.03 | -1.35% | 6,124 |