Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
27.11
-0.57 (-2.06%)
Aug 1, 2025, 4:00 PM - Market closed
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.23 | 27.23 | 26.89 | 27.11 | 27.11 | -2.05% | 2,666 |
| Jul 31, 2025 | 28.09 | 28.18 | 27.68 | 27.68 | 27.68 | -1.23% | 4,256 |
| Jul 30, 2025 | 28.59 | 28.65 | 27.91 | 28.02 | 28.02 | -1.11% | 4,140 |
| Jul 29, 2025 | 28.91 | 28.92 | 28.32 | 28.34 | 28.34 | -2.00% | 3,740 |
| Jul 28, 2025 | 29.19 | 29.19 | 28.92 | 28.92 | 28.92 | -0.13% | 2,152 |
| Jul 25, 2025 | 29.14 | 29.14 | 28.77 | 28.95 | 28.95 | -0.23% | 3,913 |
| Jul 24, 2025 | 29.48 | 29.48 | 29.02 | 29.02 | 29.02 | -1.45% | 2,530 |
| Jul 23, 2025 | 28.88 | 29.45 | 28.88 | 29.45 | 29.45 | 2.79% | 2,265 |
| Jul 22, 2025 | 28.31 | 28.65 | 28.31 | 28.65 | 28.65 | 1.96% | 2,561 |
| Jul 21, 2025 | 28.42 | 28.42 | 28.10 | 28.10 | 28.10 | 0.48% | 2,013 |
| Jul 18, 2025 | 28.40 | 28.46 | 27.96 | 27.96 | 27.96 | -0.90% | 735 |
| Jul 17, 2025 | 27.96 | 28.36 | 27.96 | 28.22 | 28.22 | 1.29% | 2,449 |
| Jul 16, 2025 | 27.74 | 27.86 | 27.52 | 27.86 | 27.86 | 1.01% | 5,000 |
| Jul 15, 2025 | 28.30 | 28.30 | 27.58 | 27.58 | 27.58 | -1.82% | 1,441 |
| Jul 14, 2025 | 28.02 | 28.09 | 27.95 | 28.09 | 28.09 | 0.39% | 2,571 |
| Jul 11, 2025 | 28.17 | 28.18 | 27.98 | 27.98 | 27.98 | -2.17% | 3,243 |
| Jul 10, 2025 | 28.55 | 28.63 | 28.51 | 28.60 | 28.60 | 0.42% | 1,364 |
| Jul 9, 2025 | 28.20 | 28.51 | 27.99 | 28.48 | 28.48 | 2.08% | 3,133 |
| Jul 8, 2025 | 28.01 | 28.05 | 27.90 | 27.90 | 27.90 | 1.86% | 535 |
| Jul 7, 2025 | 27.90 | 27.90 | 27.39 | 27.39 | 27.39 | -2.46% | 2,570 |
| Jul 3, 2025 | 27.98 | 28.08 | 27.98 | 28.08 | 28.08 | 0.93% | 380 |
| Jul 2, 2025 | 27.17 | 27.82 | 27.17 | 27.82 | 27.82 | 2.73% | 3,007 |
| Jul 1, 2025 | 26.69 | 27.17 | 26.69 | 27.08 | 27.08 | 1.20% | 1,562 |
| 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 |