Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
33.01
-0.07 (-0.22%)
At close: Nov 7, 2025, 4:00 PM EST
32.88
-0.13 (-0.38%)
After-hours: Nov 7, 2025, 4:15 PM EST
QQQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 32.31 | 33.01 | 32.00 | 33.01 | 33.01 | -0.23% | 13,214 |
| Nov 6, 2025 | 33.93 | 33.93 | 33.08 | 33.08 | 33.08 | -2.60% | 4,170 |
| Nov 5, 2025 | 33.56 | 34.01 | 33.56 | 33.97 | 33.97 | 1.44% | 1,614 |
| Nov 4, 2025 | 33.90 | 34.04 | 33.48 | 33.48 | 33.48 | -3.00% | 2,956 |
| Nov 3, 2025 | 34.95 | 34.95 | 34.03 | 34.52 | 34.52 | -1.90% | 5,946 |
| Oct 31, 2025 | 35.16 | 35.29 | 34.85 | 35.19 | 35.19 | 1.18% | 2,616 |
| Oct 30, 2025 | 34.69 | 35.27 | 34.67 | 34.78 | 34.78 | -0.74% | 13,315 |
| Oct 29, 2025 | 35.46 | 35.73 | 35.00 | 35.04 | 35.04 | -1.26% | 5,362 |
| Oct 28, 2025 | 35.51 | 35.79 | 35.45 | 35.49 | 35.49 | -0.69% | 6,520 |
| Oct 27, 2025 | 35.99 | 36.11 | 35.57 | 35.73 | 35.73 | 0.90% | 8,458 |
| Oct 24, 2025 | 35.45 | 35.64 | 35.39 | 35.42 | 35.42 | 1.03% | 9,862 |
| Oct 23, 2025 | 35.09 | 35.09 | 35.06 | 35.06 | 35.06 | 2.04% | 1,246 |
| Oct 22, 2025 | 35.09 | 35.18 | 33.90 | 34.36 | 34.36 | -2.98% | 11,151 |
| Oct 21, 2025 | 35.66 | 35.66 | 35.17 | 35.41 | 35.41 | -0.70% | 7,873 |
| Oct 20, 2025 | 35.02 | 35.72 | 34.94 | 35.66 | 35.66 | 3.61% | 18,099 |
| Oct 17, 2025 | 34.83 | 34.83 | 34.30 | 34.42 | 34.42 | -1.79% | 2,631 |
| Oct 16, 2025 | 35.73 | 35.88 | 35.00 | 35.05 | 35.05 | -1.07% | 11,357 |
| Oct 15, 2025 | 35.20 | 35.51 | 35.11 | 35.43 | 35.43 | 3.24% | 11,183 |
| Oct 14, 2025 | 33.30 | 34.63 | 33.30 | 34.32 | 34.32 | 1.30% | 4,132 |
| Oct 13, 2025 | 33.85 | 33.89 | 33.60 | 33.87 | 33.87 | 2.51% | 10,175 |
| Oct 10, 2025 | 34.88 | 34.88 | 33.04 | 33.04 | 33.04 | -4.96% | 10,922 |
| Oct 9, 2025 | 35.06 | 35.06 | 34.67 | 34.77 | 34.77 | -0.26% | 6,693 |
| Oct 8, 2025 | 34.45 | 34.90 | 34.19 | 34.86 | 34.86 | 2.26% | 11,467 |
| Oct 7, 2025 | 34.97 | 34.97 | 34.00 | 34.09 | 34.09 | -1.76% | 14,518 |
| Oct 6, 2025 | 35.05 | 35.05 | 34.70 | 34.70 | 34.70 | 0.57% | 15,292 |
| Oct 3, 2025 | 34.69 | 34.80 | 34.32 | 34.50 | 34.50 | 1.43% | 3,247 |
| Oct 2, 2025 | 33.98 | 34.02 | 33.72 | 34.02 | 34.02 | 0.68% | 1,423 |
| Oct 1, 2025 | 33.37 | 33.79 | 33.37 | 33.79 | 33.79 | 1.03% | 2,050 |
| Sep 30, 2025 | 33.24 | 33.47 | 32.97 | 33.44 | 33.44 | 0.79% | 12,881 |
| Sep 29, 2025 | 32.96 | 33.25 | 32.96 | 33.18 | 33.18 | 0.89% | 8,962 |
| Sep 26, 2025 | 32.82 | 32.89 | 32.45 | 32.89 | 32.89 | 1.15% | 6,930 |
| Sep 25, 2025 | 32.70 | 32.70 | 32.21 | 32.51 | 32.51 | -1.37% | 9,589 |
| Sep 24, 2025 | 33.09 | 33.14 | 32.83 | 32.96 | 32.96 | 0.96% | 7,270 |
| Sep 23, 2025 | 33.09 | 33.26 | 32.65 | 32.65 | 32.65 | -0.76% | 26,144 |
| Sep 22, 2025 | 32.37 | 32.94 | 32.37 | 32.90 | 32.90 | 0.86% | 4,758 |
| Sep 19, 2025 | 33.30 | 33.30 | 32.62 | 32.62 | 32.23 | -1.48% | 6,467 |
| Sep 18, 2025 | 32.40 | 33.14 | 32.40 | 33.11 | 32.71 | 3.90% | 12,976 |
| Sep 17, 2025 | 32.08 | 32.60 | 31.87 | 31.87 | 31.49 | 0.11% | 6,896 |
| Sep 16, 2025 | 31.88 | 31.89 | 31.64 | 31.83 | 31.45 | 0.17% | 1,961 |
| Sep 15, 2025 | 31.73 | 31.78 | 31.67 | 31.78 | 31.40 | 0.63% | 4,277 |
| Sep 12, 2025 | 32.06 | 32.06 | 31.56 | 31.58 | 31.20 | -1.56% | 1,455 |
| Sep 11, 2025 | 31.69 | 32.08 | 31.69 | 32.08 | 31.70 | 2.28% | 6,223 |
| Sep 10, 2025 | 31.88 | 31.88 | 31.37 | 31.37 | 30.99 | -0.95% | 5,562 |
| Sep 9, 2025 | 31.66 | 31.68 | 31.33 | 31.67 | 31.29 | 0.30% | 20,399 |
| Sep 8, 2025 | 31.75 | 31.75 | 31.39 | 31.57 | 31.19 | 0.62% | 7,114 |
| Sep 5, 2025 | 31.23 | 31.59 | 31.23 | 31.38 | 31.00 | 1.13% | 17,902 |
| Sep 4, 2025 | 30.65 | 31.03 | 30.51 | 31.03 | 30.66 | 1.70% | 1,165 |
| Sep 3, 2025 | 30.64 | 30.80 | 30.31 | 30.51 | 30.14 | -0.03% | 16,640 |
| Sep 2, 2025 | 30.11 | 30.55 | 30.11 | 30.52 | 30.15 | 0.05% | 2,894 |
| Aug 29, 2025 | 30.71 | 30.71 | 30.29 | 30.50 | 30.14 | -0.77% | 3,462 |