Skip to main content
Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
29.40
+0.33 (1.14%)
Jan 30, 2025, 9:30 AM EST - Market open

QQQS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202529.2129.3529.0229.0729.07-0.79%1,500
Jan 28, 202529.4829.4828.9329.3029.300.10%2,743
Jan 27, 202529.6829.6829.1229.2729.27-2.98%4,263
Jan 24, 202530.0630.2830.0630.1730.17-0.10%2,499
Jan 23, 202529.6930.2029.6930.2030.201.17%2,501
Jan 22, 202529.9529.9529.7929.8529.850.03%3,036
Jan 21, 202529.1429.8429.1429.8429.843.36%3,387
Jan 17, 202528.9728.9728.8228.8728.870.66%1,649
Jan 16, 202528.6728.7028.6628.6828.68-0.52%748
Jan 15, 202528.7328.9928.6728.8328.832.82%3,680
Jan 14, 202528.6228.6228.0428.0428.04-1.02%2,868
Jan 13, 202528.3328.3327.9628.3328.33-0.67%2,789
Jan 10, 202529.3029.3028.4028.5228.52-2.96%3,189
Jan 8, 202529.5529.5529.1029.3929.39-1.87%4,955
Jan 7, 202530.4830.5229.9529.9529.95-1.16%2,705
Jan 6, 202530.5430.7130.3030.3030.300.93%6,851
Jan 3, 202529.3530.0229.3530.0230.023.13%1,392
Jan 2, 202529.1029.4429.0129.1129.111.25%3,616
Dec 31, 202429.1329.1328.6828.7528.75-1.30%683
Dec 30, 202429.2329.2328.8129.1329.13-1.49%2,718
Dec 27, 202429.8429.8529.1829.5729.57-1.20%3,862
Dec 26, 202429.0029.9329.0029.9329.932.61%3,337
Dec 24, 202428.8029.1728.8029.1729.170.73%728
Dec 23, 202429.0629.0628.8528.9628.960.31%8,338
Dec 20, 202428.2629.1928.1628.8728.821.50%19,352
Dec 19, 202428.9528.9528.4328.4428.400.26%4,995
Dec 18, 202429.8230.0628.3028.3728.32-3.96%7,124
Dec 17, 202429.5829.6029.2629.5429.49-0.47%2,573
Dec 16, 202429.4229.9029.3229.6829.631.09%5,675
Dec 13, 202429.6329.6329.1929.3629.31-1.14%2,711
Dec 12, 202430.0930.2029.6629.7029.65-2.33%41,733
Dec 11, 202430.5730.6230.2430.4130.360.43%2,320
Dec 10, 202430.4830.5230.1930.2830.23-0.13%3,206
Dec 9, 202430.3630.3630.3230.3230.271.30%323
Dec 6, 202429.9329.9329.9329.9329.881.70%320
Dec 5, 202430.1930.1929.4229.4329.38-2.52%2,086
Dec 4, 202430.0830.5030.0830.1930.140.87%4,579
Dec 3, 202430.2030.2029.9029.9329.88-0.83%3,569
Dec 2, 202429.8030.1829.6230.1830.132.34%3,090
Nov 29, 202429.4829.4929.4829.4929.440.82%519
Nov 27, 202429.1929.3729.0529.2529.201.16%1,080
Nov 26, 202428.9728.9728.9228.9228.87-0.81%772
Nov 25, 202428.8029.3828.8029.1529.102.71%850
Nov 22, 202427.5228.3827.5228.3828.332.71%1,358
Nov 21, 202427.3227.6427.1527.6327.581.92%2,385
Nov 20, 202427.0227.1127.0227.1127.070.37%357
Nov 19, 202426.4227.0126.4027.0126.971.09%2,217
Nov 18, 202427.2227.2226.7226.7226.68-0.67%1,426
Nov 15, 202427.8627.8626.9026.9026.86-3.38%3,899
Nov 14, 202428.1828.1827.8227.8427.79-1.80%2,930
Nov 13, 202428.8529.1128.3528.3528.30-0.84%2,007
Nov 12, 202428.7828.7828.5928.5928.54-2.62%918
Nov 11, 202429.2529.3629.0029.3629.311.24%2,714
Nov 8, 202428.7429.0028.7429.0028.950.83%1,251
Nov 7, 202428.8328.8928.7128.7628.710.35%1,046
Nov 6, 202428.6328.6628.2928.6628.612.65%6,029
Nov 5, 202427.4027.9227.4027.9227.872.16%1,627
Nov 4, 202427.4527.5527.3127.3327.290.33%7,538
Nov 1, 202427.3327.3327.1927.2427.201.49%1,457
Oct 31, 202427.5427.5426.8426.8426.80-2.29%3,897
Oct 30, 202427.5427.8427.4727.4727.42-0.43%2,115
Oct 29, 202427.5227.5927.5027.5927.540.07%989
Oct 28, 202427.5527.6527.5327.5727.522.41%1,000
Oct 25, 202427.0227.1526.9226.9226.880.22%898
Oct 24, 202427.1327.1326.7726.8626.82-0.30%2,867
Oct 23, 202427.2327.2326.7926.9426.90-1.39%855
Oct 22, 202427.4027.4027.2727.3227.28-0.34%2,137
Oct 21, 202427.7227.7227.3227.4127.37-1.14%2,066
Oct 18, 202427.6627.7327.6627.7327.680.95%523
Oct 17, 202427.7927.7927.3227.4727.42-0.04%1,503
Oct 16, 202427.3727.5027.3727.4827.431.59%1,661
Oct 15, 202427.0827.2127.0327.0527.01-0.50%1,584
Oct 14, 202427.1927.2127.0627.1927.140.50%2,003
Oct 11, 202426.3227.0526.3227.0527.012.81%1,326
Oct 10, 202426.3126.3126.3126.3126.27-0.83%83
Oct 9, 202426.5226.6426.5226.5326.490.38%562
Oct 8, 202426.4326.4326.4326.4326.39-0.30%174
Oct 7, 202426.8426.8426.3926.5126.47-1.10%635
Oct 4, 202426.7526.8126.6926.8126.761.80%882
Oct 3, 202426.3326.3326.3326.3326.29-1.09%218
Oct 2, 202426.4826.6726.4226.6226.580.66%1,666
Oct 1, 202426.8726.8726.3026.4526.40-2.45%1,181
Sep 30, 202427.0527.3027.0227.1127.070.25%1,835
Sep 27, 202427.0327.0427.0327.0427.001.59%807
Sep 26, 202426.7226.7226.5326.6226.581.84%1,347
Sep 25, 202426.7526.7526.1426.1426.10-2.39%3,072
Sep 24, 202426.7626.7826.7626.7826.740.56%312
Sep 23, 202427.0727.0726.6326.6326.59-1.77%2,405
Sep 20, 202427.1127.1127.1127.1126.95-1.45%185
Sep 19, 202427.6227.6327.5127.5127.351.81%2,013
Sep 18, 202427.1927.2426.9927.0226.86-0.33%2,151
Sep 17, 202427.1427.1927.1127.1126.950.58%1,344
Sep 16, 202426.7926.9626.7926.9626.80-0.20%1,583
Sep 13, 202426.5127.0126.5127.0126.852.74%1,974
Sep 12, 202426.2126.3826.2126.2926.140.46%414
Sep 11, 202425.6426.1725.6426.1726.021.28%1,391
Sep 10, 202425.7125.8425.5325.8425.690.66%1,307
Sep 9, 202425.7025.7625.6725.6725.520.94%1,309
Sep 6, 202425.5025.5325.4325.4325.28-2.05%1,319
Sep 5, 202426.1226.1425.9625.9625.81-0.26%7,817