Skip to main content
Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
26.62
+0.48 (1.84%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202426.7226.7226.5326.6226.621.84%1,347
Sep 25, 202426.7526.7526.1426.1426.14-2.39%3,072
Sep 24, 202426.7626.7826.7626.7826.780.56%312
Sep 23, 202427.0727.0726.6326.6326.63-1.77%2,405
Sep 20, 202427.1127.1127.1127.1127.00-1.45%185
Sep 19, 202427.6227.6327.5127.5127.391.81%2,013
Sep 18, 202427.1927.2426.9927.0226.91-0.33%2,151
Sep 17, 202427.1427.1927.1127.1127.000.58%1,344
Sep 16, 202426.7926.9626.7926.9626.84-0.20%1,583
Sep 13, 202426.5127.0126.5127.0126.902.74%1,974
Sep 12, 202426.2126.3826.2126.2926.180.46%414
Sep 11, 202425.6426.1725.6426.1726.061.28%1,391
Sep 10, 202425.7125.8425.5325.8425.730.66%1,307
Sep 9, 202425.7025.7625.6725.6725.560.94%1,309
Sep 6, 202425.5025.5325.4325.4325.32-2.05%1,319
Sep 5, 202426.1226.1425.9625.9625.85-0.26%7,817
Sep 4, 202426.0426.0426.0326.0325.92-0.27%1,074
Sep 3, 202426.9827.0526.0526.1025.99-4.15%16,511
Aug 30, 202427.2227.2326.9627.2327.110.59%2,032
Aug 29, 202426.9727.3426.9727.0726.961.01%1,329
Aug 28, 202426.9827.0926.7026.8026.69-0.92%1,781
Aug 27, 202427.1527.1526.9227.0526.94-0.73%692
Aug 26, 202427.5027.5027.1327.2527.13-0.18%3,533
Aug 23, 202426.6727.3026.6627.3027.183.41%8,198
Aug 22, 202427.0027.0026.3626.4026.29-1.97%2,387
Aug 21, 202426.5726.9326.5726.9326.821.91%1,824
Aug 20, 202426.3826.4326.3026.4326.31-1.10%632
Aug 19, 202426.2826.7226.2826.7226.612.02%4,197
Aug 16, 202426.0526.3326.0526.1926.080.38%7,265
Aug 15, 202425.6126.1625.6126.0925.983.78%8,940
Aug 14, 202425.8125.8125.0125.1425.03-1.68%5,329
Aug 13, 202425.2825.6325.2825.5725.461.99%2,613
Aug 12, 202425.3825.3824.9825.0724.96-0.04%2,021
Aug 9, 202424.9525.1924.9525.0824.97-1.14%8,874
Aug 8, 202425.0625.3724.9525.3725.263.85%2,667
Aug 7, 202425.6825.6824.4024.4324.33-2.40%8,751
Aug 6, 202425.2725.2724.9425.0324.921.42%6,852
Aug 5, 202424.0224.8723.9024.6824.58-4.30%6,413
Aug 2, 202426.2026.2025.5625.7925.68-3.88%11,437
Aug 1, 202427.9627.9626.7626.8326.72-4.52%7,356
Jul 31, 202428.0928.4927.8528.1027.980.97%3,447
Jul 30, 202428.4528.4527.8127.8327.71-1.38%9,391
Jul 29, 202428.6528.7728.2228.2228.10-1.12%4,177
Jul 26, 202428.5628.8428.2928.5428.421.57%21,783
Jul 25, 202427.7028.6327.7028.1027.981.04%3,254
Jul 24, 202428.2728.4227.8127.8127.69-2.08%10,292
Jul 23, 202428.1528.4528.1528.4028.281.79%3,180
Jul 22, 202427.6127.9027.0627.9027.782.50%1,387
Jul 19, 202427.5927.5927.1027.2227.10-1.16%13,015
Jul 18, 202428.4228.6727.4527.5427.42-2.93%16,297
Jul 17, 202428.6729.0928.1628.3728.25-2.07%17,335
Jul 16, 202427.9528.9727.9528.9728.854.51%13,116
Jul 15, 202427.4627.8727.4627.7227.601.76%9,740
Jul 12, 202426.9227.6426.9227.2427.121.72%88,280
Jul 11, 202426.0026.7826.0026.7826.674.53%8,042
Jul 10, 202425.3425.6225.3425.6225.511.39%1,653
Jul 9, 202425.2725.2725.2725.2725.160.64%712
Jul 8, 202424.9225.1224.9225.1125.001.82%4,076
Jul 5, 202424.6224.6624.5824.6624.560.11%961
Jul 3, 202424.6024.6324.5924.6324.530.42%916
Jul 2, 202424.4424.5324.3824.5324.43-0.65%3,361
Jul 1, 202424.8624.8624.6724.6924.59-0.72%901
Jun 28, 202424.8724.8724.8724.8724.760.12%187
Jun 27, 202424.6924.8624.6624.8424.730.61%2,229
Jun 26, 202424.7324.7824.5524.6924.59-0.08%2,688
Jun 25, 202424.8424.8424.7124.7124.61-1.48%1,992
Jun 24, 202425.1925.2725.0125.0824.97-0.08%2,922
Jun 21, 202424.9625.1024.9625.1024.991.01%1,969
Jun 20, 202425.0625.0624.8324.8524.74-0.96%3,762
Jun 18, 202425.1225.2825.0925.0924.98-0.52%4,572
Jun 17, 202425.0825.2225.0825.2225.11-0.71%4,942
Jun 14, 202425.9025.9025.4025.4025.29-2.31%3,339
Jun 13, 202425.9826.0025.9826.0025.89-0.91%288
Jun 12, 202426.4726.7626.2426.2426.131.20%6,690
Jun 11, 202425.6625.9325.5925.9325.820.08%1,660
Jun 10, 202425.6025.9125.6025.9125.800.58%806
Jun 7, 202425.9126.0125.6725.7625.65-1.53%3,571
Jun 6, 202426.3526.3526.1626.1626.05-1.06%1,099
Jun 5, 202425.9126.4425.9126.4426.332.60%1,073
Jun 4, 202425.9025.9525.7525.7725.66-1.11%1,869
Jun 3, 202426.1926.2625.9826.0625.950.58%2,069
May 31, 202425.8626.1025.8025.9125.800.66%11,958
May 30, 202425.7425.8825.7425.7425.630.87%584
May 29, 202425.6225.6225.5025.5225.41-1.29%867
May 28, 202426.1026.1025.7425.8525.740.23%1,936
May 24, 202425.6625.7925.6425.7925.681.02%2,679
May 23, 202425.3625.5325.3625.5325.42-2.18%478
May 22, 202426.1226.2425.9926.1025.990.58%1,067
May 21, 202426.0226.0225.9525.9525.84-0.65%354
May 20, 202426.1126.2326.0126.1226.010.31%1,837
May 17, 202426.1626.1726.0426.0425.93-0.88%1,063
May 16, 202426.3726.3726.1226.2726.16-0.38%4,037
May 15, 202426.5526.5526.2326.3726.261.23%2,614
May 14, 202426.0126.2826.0126.0525.941.56%4,145
May 13, 202425.6025.8925.6025.6525.541.22%2,264
May 10, 202425.8625.8625.3125.3425.23-1.97%760
May 9, 202425.5325.8525.5325.8525.740.82%395
May 8, 202425.7625.7625.6225.6425.53-1.42%1,781
May 7, 202426.1426.1726.0126.0125.90-0.04%1,355
May 6, 202425.8826.0325.8826.0225.910.97%1,433