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

23.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 23.34 23.35 23.20 23.20 4,686 -0.20(-0.85%)
Oct 29, 2024 23.37 23.40 23.37 23.40 683 +0.07(+0.30%)
Oct 28, 2024 23.34 23.35 23.32 23.33 2,496 +0.21(+0.91%)
Oct 25, 2024 23.13 23.13 23.12 23.12 215 +0.05(+0.22%)
Oct 24, 2024 23.07 23.07 23.07 23.07 234 -0.11(-0.48%)
Oct 23, 2024 23.18 23.18 23.18 23.18 50 -0.28(-1.19%)
Oct 22, 2024 23.46 23.46 23.46 23.46 23 -0.13(-0.56%)
Oct 21, 2024 23.59 23.59 23.59 23.59 2 -0.15(-0.63%)
Oct 18, 2024 23.68 23.74 23.68 23.74 256 +0.13(+0.54%)
Oct 17, 2024 23.67 23.67 23.61 23.61 236 -0.06(-0.24%)
Oct 16, 2024 23.67 23.67 23.67 23.67 14 +0.06(+0.25%)
Oct 15, 2024 23.81 23.81 23.61 23.61 188 -0.15(-0.63%)
Oct 14, 2024 23.76 23.76 23.76 23.76 210 +0.08(+0.34%)
Oct 11, 2024 23.71 23.71 23.68 23.68 599 +0.23(+0.98%)
Oct 10, 2024 23.46 23.46 23.40 23.45 1,069 -0.09(-0.40%)
Oct 09, 2024 23.54 23.54 23.54 23.54 149 +0.11(+0.49%)
Oct 08, 2024 23.41 23.43 23.40 23.43 2,665 +0.09(+0.38%)
Oct 07, 2024 23.39 23.41 23.27 23.34 4,810 -0.19(-0.80%)
Oct 04, 2024 23.53 23.53 23.53 23.53 1,047 +0.21(+0.88%)
Oct 03, 2024 23.29 23.33 23.28 23.32 1,702 -0.12(-0.52%)
Oct 02, 2024 23.45 23.45 23.45 23.45 338 +0.09(+0.38%)
Oct 01, 2024 23.36 23.36 23.36 23.36 153 -0.26(-1.11%)
Sep 30, 2024 23.62 23.62 23.62 23.62 58 +0.00(+0.01%)
Sep 27, 2024 23.61 23.62 23.61 23.62 467 +0.07(+0.28%)
Sep 26, 2024 23.55 23.55 23.55 23.55 58 +0.43(+1.86%)
Sep 25, 2024 23.25 23.25 23.12 23.12 1,222 -0.27(-1.15%)
Sep 24, 2024 23.39 23.39 23.39 23.39 61 +0.25(+1.08%)
Sep 23, 2024 23.14 23.14 23.14 23.14 94 +0.11(+0.49%)
Sep 20, 2024 23.03 23.04 23.03 23.03 528 -0.16(-0.68%)
Sep 19, 2024 23.24 23.24 23.18 23.18 289 +0.35(+1.53%)
Sep 18, 2024 22.93 22.93 22.84 22.84 420 -0.04(-0.17%)
Sep 17, 2024 23.01 23.01 22.85 22.88 4,394 +0.22(+0.97%)
Sep 16, 2024 22.67 22.67 22.66 22.66 140 +0.01(+0.03%)
Sep 13, 2024 22.65 22.65 22.65 22.65 100 +0.34(+1.51%)
Sep 12, 2024 22.31 22.31 22.31 22.31 98 +0.05(+0.21%)
Sep 11, 2024 22.27 22.27 22.27 22.27 72 +0.34(+1.55%)
Sep 10, 2024 21.93 21.93 21.93 21.93 22 +0.03(+0.14%)
Sep 09, 2024 21.93 21.93 21.90 21.90 150 +0.17(+0.78%)
Sep 06, 2024 21.73 21.73 21.73 21.73 100 -0.32(-1.45%)
Sep 05, 2024 22.05 22.05 22.05 22.05 160 -0.15(-0.67%)
Sep 04, 2024 22.20 22.20 22.20 22.20 41 +0.07(+0.30%)
Sep 03, 2024 22.13 22.13 22.13 22.13 114 -0.62(-2.70%)
Aug 30, 2024 22.75 22.75 22.75 22.75 100 +0.10(+0.42%)
Aug 29, 2024 22.65 22.65 22.65 22.65 14 +0.07(+0.30%)
Aug 28, 2024 22.70 22.70 22.57 22.58 683 -0.24(-1.06%)
Aug 27, 2024 22.83 22.83 22.83 22.83 15 +0.14(+0.62%)
Aug 26, 2024 22.85 22.85 22.69 22.69 1,907 -0.09(-0.41%)
Aug 23, 2024 22.72 22.78 22.72 22.78 615 +0.39(+1.76%)
Aug 22, 2024 22.39 22.39 22.39 22.39 12 -0.24(-1.04%)
Aug 21, 2024 22.42 22.62 22.42 22.62 479 +0.28(+1.23%)
Aug 20, 2024 22.35 22.35 22.35 22.35 38 -0.16(-0.72%)
Aug 19, 2024 22.51 22.51 22.51 22.51 3 +0.27(+1.23%)
Aug 16, 2024 22.24 22.24 22.24 22.24 100 +0.11(+0.50%)
Aug 15, 2024 22.10 22.17 22.10 22.13 568 +0.42(+1.92%)
Aug 14, 2024 21.68 21.71 21.67 21.71 340 -0.04(-0.17%)
Aug 13, 2024 21.75 21.75 21.75 21.75 203 +0.42(+1.95%)
Aug 12, 2024 21.33 21.33 21.33 21.33 221 -0.14(-0.64%)
Aug 09, 2024 21.47 21.47 21.47 21.47 100 +0.06(+0.26%)
Aug 08, 2024 21.38 21.41 21.38 21.41 339 +0.61(+2.93%)
Aug 07, 2024 20.80 20.80 20.80 20.80 9 -0.24(-1.14%)
Aug 06, 2024 21.24 21.24 21.01 21.04 2,413 +0.23(+1.10%)
Aug 05, 2024 20.85 20.85 20.81 20.81 172 -0.53(-2.48%)
Aug 02, 2024 21.24 21.34 21.24 21.34 1,042 -0.46(-2.12%)
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.