Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
33.23
-0.95 (-2.78%)
At close: Mar 20, 2026, 4:00 PM EDT
33.89
+0.66 (1.99%)
After-hours: Mar 20, 2026, 4:55 PM EDT
QQQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.19 | 34.19 | 33.08 | 33.23 | 33.23 | -2.77% | 7,019 |
| Mar 19, 2026 | 33.25 | 34.18 | 33.25 | 34.18 | 34.18 | 1.29% | 7,029 |
| Mar 18, 2026 | 34.36 | 34.36 | 33.74 | 33.74 | 33.74 | -2.19% | 4,759 |
| Mar 17, 2026 | 34.93 | 34.93 | 34.50 | 34.50 | 34.50 | -0.39% | 2,355 |
| Mar 16, 2026 | 34.76 | 34.88 | 34.63 | 34.63 | 34.63 | 1.64% | 1,448 |
| Mar 13, 2026 | 34.99 | 34.99 | 33.96 | 34.07 | 34.07 | -1.00% | 5,074 |
| Mar 12, 2026 | 34.37 | 34.77 | 34.37 | 34.42 | 34.42 | -2.67% | 6,794 |
| Mar 11, 2026 | 35.28 | 35.36 | 35.20 | 35.36 | 35.36 | 0.18% | 1,703 |
| Mar 10, 2026 | 35.30 | 35.92 | 35.27 | 35.30 | 35.30 | 0.27% | 8,560 |
| Mar 9, 2026 | 34.02 | 35.20 | 33.66 | 35.20 | 35.20 | 2.42% | 8,623 |
| Mar 6, 2026 | 34.50 | 34.82 | 34.32 | 34.37 | 34.37 | -2.47% | 19,838 |
| Mar 5, 2026 | 35.63 | 35.85 | 34.91 | 35.24 | 35.24 | -2.08% | 4,651 |
| Mar 4, 2026 | 35.52 | 36.07 | 35.52 | 35.99 | 35.99 | 1.62% | 8,269 |
| Mar 3, 2026 | 35.38 | 35.47 | 34.74 | 35.42 | 35.41 | -3.00% | 3,628 |
| Mar 2, 2026 | 35.52 | 36.51 | 35.52 | 36.51 | 36.51 | 1.21% | 2,613 |
| Feb 27, 2026 | 36.08 | 36.08 | 35.79 | 36.07 | 36.07 | -1.45% | 1,610 |
| Feb 26, 2026 | 36.58 | 36.60 | 36.29 | 36.60 | 36.60 | -0.30% | 1,403 |
| Feb 25, 2026 | 36.64 | 36.71 | 36.55 | 36.71 | 36.71 | 1.03% | 2,318 |
| Feb 24, 2026 | 35.87 | 36.40 | 35.87 | 36.34 | 36.34 | 2.46% | 6,168 |
| Feb 23, 2026 | 35.67 | 35.67 | 35.19 | 35.47 | 35.47 | -0.86% | 9,739 |
| Feb 20, 2026 | 35.41 | 35.91 | 35.38 | 35.78 | 35.78 | 0.59% | 5,616 |
| Feb 19, 2026 | 35.35 | 35.57 | 35.15 | 35.57 | 35.57 | 0.21% | 6,280 |
| Feb 18, 2026 | 35.36 | 35.76 | 35.36 | 35.49 | 35.49 | 0.65% | 3,113 |
| Feb 17, 2026 | 35.06 | 35.31 | 35.04 | 35.26 | 35.26 | 0.29% | 3,915 |
| Feb 13, 2026 | 35.58 | 35.59 | 35.16 | 35.16 | 35.16 | 0.65% | 3,172 |
| Feb 12, 2026 | 36.10 | 36.10 | 34.75 | 34.94 | 34.94 | -2.26% | 3,784 |
| Feb 11, 2026 | 35.63 | 35.80 | 35.63 | 35.74 | 35.74 | 0.01% | 3,121 |
| Feb 10, 2026 | 35.83 | 36.20 | 35.74 | 35.74 | 35.74 | -0.06% | 2,430 |
| Feb 9, 2026 | 35.78 | 35.78 | 35.36 | 35.76 | 35.76 | 0.71% | 6,632 |
| Feb 6, 2026 | 34.62 | 35.57 | 34.62 | 35.51 | 35.51 | 4.52% | 1,915 |
| Feb 5, 2026 | 35.10 | 35.10 | 33.95 | 33.97 | 33.97 | -2.95% | 11,889 |
| Feb 4, 2026 | 35.63 | 35.79 | 34.63 | 35.01 | 35.01 | -0.91% | 3,101 |
| Feb 3, 2026 | 36.28 | 36.29 | 34.79 | 35.33 | 35.33 | -1.13% | 10,351 |
| Feb 2, 2026 | 35.06 | 36.02 | 35.00 | 35.74 | 35.74 | 1.62% | 56,820 |
| Jan 30, 2026 | 35.47 | 35.64 | 35.11 | 35.17 | 35.17 | -1.52% | 2,783 |
| Jan 29, 2026 | 35.77 | 35.77 | 35.29 | 35.71 | 35.71 | -0.36% | 2,822 |
| Jan 28, 2026 | 36.75 | 36.75 | 35.84 | 35.84 | 35.84 | -1.74% | 4,813 |
| Jan 27, 2026 | 36.33 | 36.57 | 36.07 | 36.47 | 36.47 | 0.82% | 8,162 |
| Jan 26, 2026 | 36.45 | 36.45 | 36.17 | 36.17 | 36.17 | -0.96% | 9,954 |
| Jan 23, 2026 | 37.26 | 37.26 | 36.47 | 36.52 | 36.52 | -2.03% | 7,430 |
| Jan 22, 2026 | 37.11 | 37.53 | 37.11 | 37.28 | 37.28 | 1.64% | 15,955 |
| Jan 21, 2026 | 36.44 | 36.68 | 36.03 | 36.68 | 36.68 | 2.60% | 13,892 |
| Jan 20, 2026 | 35.50 | 35.94 | 35.43 | 35.75 | 35.75 | -1.28% | 10,488 |
| Jan 16, 2026 | 36.51 | 36.55 | 36.21 | 36.21 | 36.21 | -0.70% | 2,479 |
| Jan 15, 2026 | 36.37 | 36.66 | 36.37 | 36.47 | 36.47 | 0.74% | 3,727 |
| Jan 14, 2026 | 36.01 | 36.20 | 36.01 | 36.20 | 36.20 | 0.86% | 1,008 |
| Jan 13, 2026 | 35.81 | 36.00 | 35.81 | 35.89 | 35.89 | -0.55% | 4,701 |
| Jan 12, 2026 | 36.14 | 36.14 | 35.98 | 36.09 | 36.09 | -0.20% | 1,539 |
| Jan 9, 2026 | 36.34 | 36.34 | 36.00 | 36.17 | 36.16 | 0.40% | 2,731 |
| Jan 8, 2026 | 35.78 | 36.04 | 35.78 | 36.02 | 36.02 | 0.48% | 1,286 |