Skip to main content
Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
27.63
+0.52 (1.92%)
Nov 21, 2024, 4:00 PM EST - Market closed

QQQS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202427.3227.6427.1527.6327.631.92%2,377
Nov 20, 202427.0227.1127.0227.1127.110.37%357
Nov 19, 202426.4227.0126.4027.0127.011.09%2,217
Nov 18, 202427.2227.2226.7226.7226.72-0.67%1,426
Nov 15, 202427.8627.8626.9026.9026.90-3.38%3,899
Nov 14, 202428.1828.1827.8227.8427.84-1.80%2,930
Nov 13, 202428.8529.1128.3528.3528.35-0.84%2,007
Nov 12, 202428.7828.7828.5928.5928.59-2.62%918
Nov 11, 202429.2529.3629.0029.3629.361.24%2,714
Nov 8, 202428.7429.0028.7429.0029.000.83%1,251
Nov 7, 202428.8328.8928.7128.7628.760.35%1,046
Nov 6, 202428.6328.6628.2928.6628.662.65%6,029
Nov 5, 202427.4027.9227.4027.9227.922.16%1,627
Nov 4, 202427.4527.5527.3127.3327.330.33%7,538
Nov 1, 202427.3327.3327.1927.2427.241.49%1,457
Oct 31, 202427.5427.5426.8426.8426.84-2.29%3,897
Oct 30, 202427.5427.8427.4727.4727.47-0.43%2,115
Oct 29, 202427.5227.5927.5027.5927.590.07%989
Oct 28, 202427.5527.6527.5327.5727.572.41%1,000
Oct 25, 202427.0227.1526.9226.9226.920.22%898
Oct 24, 202427.1327.1326.7726.8626.86-0.30%2,867
Oct 23, 202427.2327.2326.7926.9426.94-1.39%855
Oct 22, 202427.4027.4027.2727.3227.32-0.34%2,137
Oct 21, 202427.7227.7227.3227.4127.41-1.14%2,066
Oct 18, 202427.6627.7327.6627.7327.730.95%523
Oct 17, 202427.7927.7927.3227.4727.47-0.04%1,503
Oct 16, 202427.3727.5027.3727.4827.481.59%1,661
Oct 15, 202427.0827.2127.0327.0527.05-0.50%1,584
Oct 14, 202427.1927.2127.0627.1927.190.50%2,003
Oct 11, 202426.3227.0526.3227.0527.052.81%1,326
Oct 10, 202426.3126.3126.3126.3126.31-0.83%83
Oct 9, 202426.5226.6426.5226.5326.530.38%562
Oct 8, 202426.4326.4326.4326.4326.43-0.30%174
Oct 7, 202426.8426.8426.3926.5126.51-1.10%635
Oct 4, 202426.7526.8126.6926.8126.811.80%882
Oct 3, 202426.3326.3326.3326.3326.33-1.09%218
Oct 2, 202426.4826.6726.4226.6226.620.66%1,666
Oct 1, 202426.8726.8726.3026.4526.45-2.45%1,181
Sep 30, 202427.0527.3027.0227.1127.110.25%1,835
Sep 27, 202427.0327.0427.0327.0427.041.59%807
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