Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
24.40
+0.10 (0.41%)
At close: May 29, 2025, 4:00 PM
24.40
0.00 (0.00%)
After-hours: May 29, 2025, 4:15 PM EDT
QQQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 24.66 | 24.66 | 24.29 | 24.40 | 24.40 | 0.41% | 8,715 |
| May 28, 2025 | 24.32 | 24.32 | 24.30 | 24.30 | 24.30 | -0.21% | 354 |
| May 27, 2025 | 24.13 | 24.44 | 24.13 | 24.35 | 24.35 | 2.74% | 2,429 |
| May 23, 2025 | 23.52 | 23.73 | 23.52 | 23.70 | 23.70 | -1.09% | 2,451 |
| May 22, 2025 | 23.85 | 24.04 | 23.85 | 23.96 | 23.96 | 0.25% | 2,962 |
| May 21, 2025 | 24.55 | 24.55 | 23.90 | 23.90 | 23.90 | -3.43% | 3,202 |
| May 20, 2025 | 24.38 | 24.82 | 24.38 | 24.75 | 24.75 | 0.61% | 1,442 |
| May 19, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 0.29% | 3,959 |
| May 16, 2025 | 24.36 | 24.62 | 24.29 | 24.53 | 24.53 | 1.36% | 2,205 |
| May 15, 2025 | 23.98 | 24.21 | 23.84 | 24.20 | 24.20 | 0.50% | 2,649 |
| May 14, 2025 | 24.07 | 24.11 | 24.05 | 24.08 | 24.08 | -0.99% | 1,111 |
| May 13, 2025 | 24.45 | 24.48 | 24.32 | 24.32 | 24.32 | -0.21% | 2,836 |
| May 12, 2025 | 24.34 | 24.56 | 24.23 | 24.37 | 24.37 | 4.10% | 2,251 |
| May 9, 2025 | 23.64 | 23.64 | 23.41 | 23.41 | 23.41 | 0.60% | 787 |
| May 8, 2025 | 22.82 | 23.27 | 22.79 | 23.27 | 23.27 | 2.60% | 1,716 |
| May 7, 2025 | 22.81 | 22.81 | 22.50 | 22.68 | 22.68 | 0.58% | 5,143 |
| 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 |