Skip to main content

Invesco Nasdaq Next Gen 100 ETF (NQ: QQQJ )

28.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.83 28.94 28.66 28.92 72,947 +0.25(+0.87%)
Mar 26, 2024 28.79 28.88 28.63 28.67 77,879 +0.03(+0.10%)
Mar 25, 2024 28.57 28.73 28.57 28.64 79,326 +0.03(+0.10%)
Mar 22, 2024 28.74 28.74 28.53 28.61 70,326 -0.14(-0.49%)
Mar 21, 2024 28.76 28.89 28.69 28.75 236,751 +0.26(+0.91%)
Mar 20, 2024 28.20 28.53 28.12 28.49 103,500 +0.28(+0.99%)
Mar 19, 2024 28.01 28.22 27.95 28.21 108,510 +0.01(+0.04%)
Mar 18, 2024 28.35 28.42 28.20 28.20 107,355 -0.03(-0.11%)
Mar 15, 2024 28.33 28.45 28.23 28.23 331,565 -0.22(-0.77%)
Mar 14, 2024 28.81 28.85 28.28 28.45 99,746 -0.41(-1.42%)
Mar 13, 2024 28.87 29.01 28.80 28.86 156,323 +0.00(+0.00%)
Mar 12, 2024 28.80 28.93 28.63 28.86 69,857 +0.16(+0.56%)
Mar 11, 2024 28.65 28.76 28.54 28.70 82,785 -0.05(-0.17%)
Mar 08, 2024 29.03 29.22 28.71 28.75 144,875 -0.14(-0.48%)
Mar 07, 2024 28.71 28.91 28.65 28.89 76,140 +0.34(+1.19%)
Mar 06, 2024 28.67 28.74 28.44 28.55 119,360 +0.29(+1.02%)
Mar 05, 2024 28.41 28.51 28.10 28.26 108,379 -0.37(-1.29%)
Mar 04, 2024 28.63 28.75 28.56 28.63 123,916 +0.10(+0.35%)
Mar 01, 2024 28.28 28.56 28.18 28.53 109,237 +0.40(+1.42%)
Feb 29, 2024 28.17 28.21 27.93 28.13 153,311 +0.24(+0.86%)
Feb 28, 2024 27.86 28.00 27.79 27.89 146,628 -0.10(-0.36%)
Feb 27, 2024 28.02 28.03 27.90 27.99 106,755 +0.14(+0.50%)
Feb 26, 2024 27.88 27.96 27.85 27.85 110,287 -0.03(-0.11%)
Feb 23, 2024 27.95 28.04 27.77 27.88 131,788 -0.11(-0.39%)
Feb 22, 2024 27.68 28.02 27.68 27.99 214,084 +0.61(+2.22%)
Feb 21, 2024 27.36 27.40 27.21 27.38 88,762 -0.13(-0.47%)
Feb 20, 2024 27.55 27.57 27.31 27.51 133,530 -0.20(-0.72%)
Feb 16, 2024 28.03 28.15 27.71 27.71 212,828 -0.43(-1.52%)
Feb 15, 2024 27.88 28.14 27.86 28.14 190,365 +0.52(+1.88%)
Feb 14, 2024 27.28 27.65 27.28 27.62 137,168 +0.53(+1.95%)
Feb 13, 2024 26.93 27.26 26.86 27.09 141,334 -0.50(-1.81%)
Feb 12, 2024 27.46 27.72 27.39 27.59 223,117 +0.14(+0.51%)
Feb 09, 2024 27.23 27.47 27.21 27.45 175,344 +0.24(+0.88%)
Feb 08, 2024 26.94 27.21 26.94 27.21 225,453 +0.31(+1.15%)
Feb 07, 2024 26.98 27.03 26.79 26.90 122,464 +0.04(+0.15%)
Feb 06, 2024 26.60 26.88 26.58 26.86 161,385 +0.33(+1.24%)
Feb 05, 2024 26.50 26.59 26.26 26.54 437,252 -0.08(-0.30%)
Feb 02, 2024 26.58 26.71 26.30 26.62 244,775 -0.13(-0.48%)
Feb 01, 2024 26.57 26.75 26.31 26.75 98,529 +0.35(+1.32%)
Jan 31, 2024 26.65 26.88 26.34 26.40 166,900 -0.37(-1.38%)
Jan 30, 2024 26.95 26.95 26.76 26.77 290,975 -0.20(-0.74%)
Jan 29, 2024 26.67 26.96 26.61 26.96 155,543 +0.35(+1.31%)
Jan 26, 2024 26.73 26.79 26.60 26.62 271,343 -0.11(-0.41%)
Jan 25, 2024 26.80 26.80 26.57 26.73 263,966 +0.17(+0.64%)
Jan 24, 2024 27.02 27.02 26.55 26.56 242,191 -0.16(-0.60%)
Jan 23, 2024 26.68 26.74 26.57 26.72 139,279 +0.16(+0.60%)
Jan 22, 2024 26.45 26.67 26.44 26.56 130,887 +0.29(+1.10%)
Jan 19, 2024 26.09 26.30 25.93 26.27 117,683 +0.28(+1.08%)
Jan 18, 2024 25.89 25.99 25.73 25.99 153,747 +0.25(+0.97%)
Jan 17, 2024 25.72 25.74 25.54 25.74 192,743 -0.19(-0.73%)
Jan 16, 2024 26.02 26.04 25.82 25.93 104,532 -0.25(-0.95%)
Jan 12, 2024 26.34 26.54 26.14 26.18 79,634 -0.12(-0.46%)
Jan 11, 2024 26.35 26.36 25.99 26.30 154,044 -0.05(-0.19%)
Jan 10, 2024 26.31 26.39 26.14 26.35 117,976 +0.00(+0.00%)
Jan 09, 2024 26.33 26.46 26.25 26.35 76,242 -0.11(-0.41%)
Jan 08, 2024 26.00 26.47 25.98 26.46 95,207 +0.42(+1.61%)
Jan 05, 2024 25.96 26.20 25.92 26.04 66,029 +0.02(+0.08%)
Jan 04, 2024 26.01 26.19 25.95 26.02 104,281 -0.08(-0.31%)
Jan 03, 2024 26.29 26.33 26.06 26.10 206,619 -0.48(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.