Invesco NASDAQ Future Gen 200 ETF (QQQS)

QQQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.42	44.44	43.45	43.99	43.99	-1.02%	34,719
May 28, 2026	43.81	44.55	43.61	44.45	44.45	1.48%	13,054
May 27, 2026	43.73	44.12	43.54	43.80	43.80	0.17%	22,527
May 26, 2026	43.43	43.73	43.26	43.73	43.73	2.37%	7,739
May 22, 2026	42.52	42.81	42.52	42.71	42.71	1.88%	5,679
May 21, 2026	41.04	41.99	40.90	41.93	41.93	1.89%	6,797
May 20, 2026	40.40	41.19	40.21	41.15	41.15	3.00%	2,618
May 19, 2026	39.79	40.04	39.50	39.95	39.95	-0.64%	10,875
May 18, 2026	40.94	41.04	40.01	40.21	40.21	-1.53%	10,166
May 15, 2026	41.00	41.13	40.72	40.83	40.83	-2.40%	7,829
May 14, 2026	41.99	42.08	41.75	41.84	41.84	-0.66%	8,321
May 13, 2026	42.50	42.50	41.94	42.12	42.12	0.59%	4,140
May 12, 2026	42.18	42.18	40.96	41.87	41.87	-1.61%	5,907
May 11, 2026	42.81	42.99	42.55	42.55	42.55	0.32%	6,667
May 8, 2026	41.90	42.42	41.69	42.42	42.42	2.21%	6,414
May 7, 2026	41.84	41.96	41.43	41.50	41.50	-1.84%	4,050
May 6, 2026	42.05	42.32	41.49	42.28	42.28	1.76%	4,182
May 5, 2026	41.24	41.55	40.91	41.55	41.55	1.58%	4,509
May 4, 2026	40.97	41.47	40.80	40.90	40.90	-0.18%	14,076
May 1, 2026	40.48	41.01	40.41	40.97	40.97	2.63%	8,185
Apr 30, 2026	38.91	39.96	38.76	39.92	39.92	4.44%	19,427
Apr 29, 2026	38.45	38.45	38.00	38.23	38.22	-0.60%	4,112
Apr 28, 2026	38.57	38.57	38.24	38.45	38.45	-1.15%	6,442
Apr 27, 2026	39.38	39.60	38.74	38.90	38.90	-1.15%	9,858
Apr 24, 2026	39.17	39.41	38.88	39.36	39.35	2.08%	5,998
Apr 23, 2026	38.82	38.95	38.41	38.55	38.55	-1.49%	3,895
Apr 22, 2026	39.40	39.49	38.97	39.14	39.13	1.02%	4,772
Apr 21, 2026	39.60	39.60	38.74	38.74	38.74	-1.59%	6,122
Apr 20, 2026	38.86	39.43	38.86	39.37	39.37	0.88%	3,957
Apr 17, 2026	38.73	39.33	38.70	39.02	39.02	2.60%	4,350
Apr 16, 2026	37.63	38.04	37.63	38.04	38.04	0.74%	2,654
Apr 15, 2026	37.30	37.76	37.30	37.76	37.76	1.23%	4,803
Apr 14, 2026	36.84	37.36	36.84	37.30	37.30	2.27%	3,690
Apr 13, 2026	35.62	36.47	35.62	36.47	36.47	1.95%	5,247
Apr 10, 2026	36.03	36.13	35.61	35.77	35.77	-0.76%	8,105
Apr 9, 2026	35.85	36.09	35.63	36.05	36.04	1.16%	16,699
Apr 8, 2026	35.92	36.09	35.40	35.63	35.63	3.27%	2,589
Apr 7, 2026	34.59	34.59	34.15	34.51	34.51	-0.48%	4,265
Apr 6, 2026	34.62	34.92	34.62	34.67	34.67	0.45%	3,477
Apr 2, 2026	33.41	34.52	33.41	34.52	34.52	0.62%	2,802
Apr 1, 2026	34.33	34.51	34.16	34.30	34.30	1.77%	2,404
Mar 31, 2026	32.76	33.71	32.76	33.71	33.71	4.87%	6,372
Mar 30, 2026	33.15	33.15	31.97	32.14	32.14	-2.06%	6,690
Mar 27, 2026	33.65	33.65	32.79	32.82	32.82	-3.07%	5,373
Mar 26, 2026	34.12	34.65	33.85	33.85	33.85	-2.10%	2,152
Mar 25, 2026	34.52	34.66	34.49	34.58	34.58	1.83%	2,698
Mar 24, 2026	33.75	34.14	33.57	33.96	33.96	-0.06%	11,878
Mar 23, 2026	33.87	34.14	33.75	33.98	33.98	2.45%	9,879
Mar 20, 2026	34.19	34.19	33.08	33.23	33.17	-2.78%	7,019
Mar 19, 2026	33.25	34.18	33.25	34.18	34.11	1.29%	7,029

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.