Skip to main content

Invesco NASDAQ Next Gen 100 ETF (NQ: QQQJ )

31.22 +0.03 (+0.10%)
Official Closing Price Updated: 4:15 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 31.30 31.35 31.07 31.19 116,163 -0.40(-1.27%)
Jan 08, 2025 31.50 31.64 31.29 31.59 78,931 +0.02(+0.06%)
Jan 07, 2025 31.85 31.98 31.43 31.57 196,460 -0.11(-0.35%)
Jan 06, 2025 31.69 31.90 31.62 31.68 178,331 +0.32(+1.02%)
Jan 03, 2025 31.02 31.40 30.98 31.36 303,102 +0.45(+1.46%)
Jan 02, 2025 31.11 31.24 30.77 30.91 131,579 +0.03(+0.10%)
Dec 31, 2024 30.88 0 -0.03(-0.10%)
Dec 30, 2024 30.98 31.06 30.69 30.91 106,879 -0.41(-1.31%)
Dec 27, 2024 31.52 31.55 31.13 31.32 73,078 -0.38(-1.20%)
Dec 26, 2024 31.50 31.71 31.50 31.70 69,553 +0.06(+0.19%)
Dec 24, 2024 31.44 31.64 31.32 31.64 32,808 +0.25(+0.80%)
Dec 23, 2024 31.34 31.39 31.09 31.39 87,073 +0.07(+0.21%)
Dec 20, 2024 30.78 31.53 30.73 31.32 254,975 +0.43(+1.39%)
Dec 19, 2024 31.19 31.31 30.86 30.90 126,578 -0.08(-0.26%)
Dec 18, 2024 32.08 32.12 30.90 30.98 134,571 -1.04(-3.24%)
Dec 17, 2024 31.99 32.13 31.95 32.01 82,656 -0.05(-0.16%)
Dec 16, 2024 32.00 32.24 31.92 32.06 131,872 +0.00(+0.00%)
Dec 13, 2024 32.33 32.33 31.98 32.06 70,842 -0.21(-0.65%)
Dec 12, 2024 32.34 32.47 32.27 32.27 51,828 -0.16(-0.49%)
Dec 11, 2024 32.38 32.51 32.33 32.43 75,055 +0.15(+0.46%)
Dec 10, 2024 32.52 32.52 32.21 32.28 157,560 -0.32(-0.98%)
Dec 09, 2024 32.68 32.92 32.60 32.60 118,012 +0.09(+0.28%)
Dec 06, 2024 32.54 32.71 32.48 32.51 120,791 +0.18(+0.56%)
Dec 05, 2024 32.48 32.56 32.30 32.33 56,332 -0.14(-0.43%)
Dec 04, 2024 32.30 32.48 32.27 32.47 117,088 +0.30(+0.93%)
Dec 03, 2024 32.18 32.23 32.06 32.17 57,153 -0.06(-0.19%)
Dec 02, 2024 32.08 32.25 32.02 32.23 167,872 +0.15(+0.47%)
Nov 29, 2024 32.06 32.16 32.06 32.08 22,574 +0.10(+0.31%)
Nov 27, 2024 32.03 32.15 31.82 31.98 38,805 +0.03(+0.09%)
Nov 26, 2024 32.04 32.04 31.82 31.95 45,329 -0.11(-0.34%)
Nov 25, 2024 31.82 32.19 31.82 32.06 248,265 +0.56(+1.78%)
Nov 22, 2024 31.37 31.56 31.37 31.50 49,607 +0.17(+0.54%)
Nov 21, 2024 30.97 31.39 30.93 31.34 137,312 +0.44(+1.42%)
Nov 20, 2024 30.69 30.90 30.56 30.90 54,500 +0.26(+0.85%)
Nov 19, 2024 30.31 30.68 30.30 30.64 68,010 +0.07(+0.23%)
Nov 18, 2024 30.47 30.64 30.43 30.57 53,761 +0.12(+0.39%)
Nov 15, 2024 30.79 30.79 30.39 30.45 53,357 -0.48(-1.55%)
Nov 14, 2024 31.26 31.30 30.92 30.93 54,440 -0.39(-1.24%)
Nov 13, 2024 31.44 31.52 31.24 31.32 67,906 -0.18(-0.57%)
Nov 12, 2024 31.59 31.64 31.37 31.49 82,632 -0.29(-0.91%)
Nov 11, 2024 31.73 31.79 31.50 31.78 119,016 +0.07(+0.22%)
Nov 08, 2024 31.38 31.73 31.36 31.71 81,427 +0.42(+1.34%)
Nov 07, 2024 31.16 31.38 31.16 31.30 208,887 +0.62(+2.02%)
Nov 06, 2024 30.55 30.68 30.38 30.68 188,624 +0.63(+2.09%)
Nov 05, 2024 29.64 30.05 29.64 30.05 54,548 +0.41(+1.38%)
Nov 04, 2024 29.58 29.89 29.58 29.64 105,568 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.