Skip to main content

Invesco ESG Nasdaq Next Gen 100 ETF (NQ: QQJG )

21.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.42 18.63 18.42 18.63 106 +0.65(+3.64%)
Nov 29, 2022 17.97 17.98 17.97 17.98 1,014 -0.05(-0.26%)
Nov 28, 2022 18.19 18.19 18.03 18.03 385 -0.28(-1.54%)
Nov 25, 2022 18.31 18.31 18.31 18.31 203 +0.01(+0.06%)
Nov 23, 2022 18.31 18.31 18.30 18.30 114 +0.20(+1.10%)
Nov 22, 2022 17.94 18.10 17.94 18.10 1,322 +0.21(+1.20%)
Nov 21, 2022 17.86 17.88 17.86 17.88 103 -0.12(-0.64%)
Nov 18, 2022 17.89 18.00 17.89 18.00 613 +0.08(+0.46%)
Nov 17, 2022 17.84 17.97 17.84 17.92 2,128 -0.16(-0.90%)
Nov 16, 2022 18.14 18.14 18.08 18.08 104 -0.40(-2.18%)
Nov 15, 2022 18.66 18.66 18.48 18.48 1,189 +0.35(+1.95%)
Nov 14, 2022 18.13 18.13 18.13 18.13 58 -0.23(-1.23%)
Nov 11, 2022 18.16 18.38 18.16 18.35 3,849 +0.42(+2.33%)
Nov 10, 2022 17.78 17.93 17.69 17.93 1,179 +1.20(+7.18%)
Nov 09, 2022 16.88 16.97 16.73 16.73 509 -0.35(-2.05%)
Nov 08, 2022 17.14 17.14 17.08 17.08 259 +0.06(+0.35%)
Nov 07, 2022 16.82 17.06 16.82 17.02 2,436 +0.12(+0.72%)
Nov 04, 2022 16.63 16.91 16.62 16.90 2,679 +0.10(+0.60%)
Nov 03, 2022 16.89 16.90 16.80 16.80 555 -0.01(-0.05%)
Nov 02, 2022 17.34 17.34 16.81 16.81 525 -0.67(-3.85%)
Nov 01, 2022 17.51 17.51 17.48 17.48 321 +0.05(+0.29%)
Oct 31, 2022 17.48 17.52 17.43 17.43 396 -0.13(-0.72%)
Oct 28, 2022 17.35 17.56 17.35 17.56 458 +0.30(+1.76%)
Oct 27, 2022 17.29 17.29 17.26 17.26 331 -0.08(-0.48%)
Oct 26, 2022 17.44 17.44 17.34 17.34 139 +0.02(+0.14%)
Oct 25, 2022 17.24 17.32 17.24 17.32 1,400 +0.53(+3.17%)
Oct 24, 2022 16.71 16.78 16.71 16.78 301 +0.05(+0.30%)
Oct 21, 2022 16.38 16.73 16.38 16.73 1,066 +0.38(+2.29%)
Oct 20, 2022 16.67 16.67 16.33 16.36 12,845 -0.10(-0.61%)
Oct 19, 2022 16.60 16.60 16.46 16.46 172 -0.36(-2.14%)
Oct 18, 2022 16.82 16.82 16.82 16.82 155 +0.21(+1.27%)
Oct 17, 2022 16.63 16.63 16.61 16.61 684 +0.39(+2.39%)
Oct 14, 2022 16.52 16.52 16.22 16.22 751 -0.42(-2.55%)
Oct 13, 2022 16.64 16.64 16.64 16.64 27 +0.24(+1.47%)
Oct 12, 2022 16.47 16.47 16.40 16.40 405 +0.00(+0.01%)
Oct 11, 2022 16.39 16.62 16.39 16.40 779 -0.23(-1.38%)
Oct 10, 2022 16.58 16.63 16.55 16.63 377 -0.23(-1.38%)
Oct 07, 2022 17.05 17.05 16.83 16.86 851 -0.57(-3.29%)
Oct 06, 2022 17.44 17.44 17.44 17.44 110 -0.12(-0.71%)
Oct 05, 2022 17.41 17.56 17.41 17.56 128 -0.08(-0.46%)
Oct 04, 2022 17.29 17.65 17.29 17.64 2,078 +0.61(+3.60%)
Oct 03, 2022 16.73 17.03 16.73 17.03 1,305 +0.49(+2.96%)
Sep 30, 2022 16.66 16.66 16.54 16.54 233 -0.19(-1.13%)
Sep 29, 2022 16.64 16.73 16.62 16.73 603 -0.42(-2.45%)
Sep 28, 2022 17.15 17.15 17.15 17.15 155 +0.45(+2.71%)
Sep 27, 2022 16.70 16.70 16.70 16.70 75 +0.11(+0.64%)
Sep 26, 2022 16.67 16.67 16.59 16.59 982 -0.19(-1.15%)
Sep 23, 2022 16.76 16.78 16.59 16.78 4,701 -0.32(-1.90%)
Sep 22, 2022 17.49 17.49 17.11 17.11 758 -0.42(-2.41%)
Sep 21, 2022 18.02 18.02 17.53 17.53 249 -0.27(-1.54%)
Sep 20, 2022 17.95 17.95 17.80 17.80 2,392 -0.35(-1.92%)
Sep 19, 2022 18.04 18.16 18.04 18.15 652 +0.10(+0.57%)
Sep 16, 2022 17.90 18.05 17.90 18.05 986 -0.29(-1.56%)
Sep 15, 2022 18.32 18.34 18.32 18.34 152 -0.12(-0.65%)
Sep 14, 2022 18.52 18.52 18.46 18.46 171 -0.07(-0.40%)
Sep 13, 2022 18.56 18.56 18.53 18.53 179 -0.81(-4.20%)
Sep 12, 2022 19.22 19.34 19.22 19.34 2,248 +0.14(+0.71%)
Sep 09, 2022 19.02 19.21 19.02 19.21 3,838 +0.39(+2.07%)
Sep 08, 2022 18.58 18.82 18.57 18.82 207 +0.23(+1.21%)
Sep 07, 2022 18.61 18.61 18.59 18.59 213 +0.52(+2.90%)
Sep 06, 2022 18.07 18.07 18.04 18.07 1,485 -0.11(-0.61%)
Sep 02, 2022 18.57 18.58 18.18 18.18 294 -0.18(-0.96%)
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.