Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)
NASDAQ: QQJG · Real-Time Price · USD
28.11
+0.31 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
28.11
0.00 (-0.01%)
After-hours: Dec 5, 2025, 4:15 PM EST
QQJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.11% | 592 |
| Dec 4, 2025 | 27.67 | 27.81 | 27.67 | 27.80 | 27.80 | 0.49% | 629 |
| Dec 3, 2025 | 27.64 | 27.68 | 27.63 | 27.67 | 27.67 | 0.70% | 972 |
| Dec 2, 2025 | 27.74 | 27.74 | 27.48 | 27.48 | 27.47 | 0.11% | 1,039 |
| Dec 1, 2025 | 27.54 | 27.54 | 27.44 | 27.44 | 27.44 | -0.67% | 242 |
| Nov 28, 2025 | 27.50 | 27.63 | 27.46 | 27.63 | 27.63 | 0.89% | 706 |
| Nov 26, 2025 | 27.28 | 27.51 | 27.28 | 27.39 | 27.39 | 0.87% | 567 |
| Nov 25, 2025 | 26.94 | 27.15 | 26.94 | 27.15 | 27.15 | 1.72% | 1,061 |
| Nov 24, 2025 | 26.54 | 26.77 | 26.54 | 26.69 | 26.69 | 1.70% | 2,962 |
| Nov 21, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.63% | 262 |
| Nov 20, 2025 | 26.86 | 26.86 | 25.79 | 25.82 | 25.82 | -2.51% | 1,931 |
| Nov 19, 2025 | 26.71 | 26.71 | 26.48 | 26.49 | 26.49 | -0.45% | 840 |
| Nov 18, 2025 | 26.48 | 26.73 | 26.47 | 26.61 | 26.61 | -0.63% | 1,090 |
| Nov 17, 2025 | 27.27 | 27.27 | 26.78 | 26.78 | 26.78 | -1.37% | 2,501 |
| Nov 14, 2025 | 27.23 | 27.23 | 27.15 | 27.15 | 27.15 | -0.61% | 1,207 |
| Nov 13, 2025 | 27.94 | 27.94 | 27.32 | 27.32 | 27.32 | -2.61% | 403 |
| Nov 12, 2025 | 28.12 | 28.12 | 28.05 | 28.05 | 28.05 | 0.12% | 329 |
| Nov 11, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.11% | 428 |
| Nov 10, 2025 | 28.04 | 28.05 | 28.04 | 28.05 | 28.05 | 1.52% | 454 |
| Nov 7, 2025 | 27.25 | 27.63 | 27.13 | 27.63 | 27.63 | 0.91% | 2,324 |
| Nov 6, 2025 | 27.81 | 27.81 | 27.38 | 27.38 | 27.38 | -1.28% | 498 |
| Nov 5, 2025 | 27.39 | 27.83 | 27.39 | 27.73 | 27.73 | 1.91% | 2,711 |
| Nov 4, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -2.20% | 144 |
| Nov 3, 2025 | 27.82 | 27.85 | 27.65 | 27.83 | 27.83 | 0.07% | 3,754 |
| Oct 31, 2025 | 27.67 | 27.81 | 27.65 | 27.81 | 27.81 | 1.11% | 526 |
| Oct 30, 2025 | 27.45 | 27.75 | 27.45 | 27.50 | 27.50 | -0.45% | 1,363 |
| Oct 29, 2025 | 27.79 | 27.85 | 27.63 | 27.63 | 27.63 | 0.74% | 1,761 |
| Oct 28, 2025 | 27.51 | 27.51 | 27.43 | 27.43 | 27.43 | -1.05% | 648 |
| Oct 27, 2025 | 27.73 | 27.73 | 27.69 | 27.72 | 27.72 | 0.86% | 4,732 |
| Oct 24, 2025 | 27.60 | 27.76 | 27.48 | 27.48 | 27.48 | 0.53% | 1,914 |
| Oct 23, 2025 | 27.26 | 27.37 | 27.26 | 27.33 | 27.33 | 1.22% | 1,368 |
| Oct 22, 2025 | 27.25 | 27.25 | 27.01 | 27.01 | 27.01 | -1.30% | 410 |
| Oct 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.47% | 32 |
| Oct 20, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.94% | 41 |
| Oct 17, 2025 | 27.04 | 27.04 | 26.98 | 26.98 | 26.98 | 0.05% | 297 |
| Oct 16, 2025 | 27.18 | 27.18 | 26.97 | 26.97 | 26.97 | -0.20% | 215 |
| Oct 15, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.98% | 230 |
| Oct 14, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.42% | 147 |
| Oct 13, 2025 | 26.96 | 26.96 | 26.86 | 26.87 | 26.87 | 1.80% | 237 |
| Oct 10, 2025 | 27.28 | 27.28 | 26.39 | 26.39 | 26.39 | -3.30% | 249 |
| Oct 9, 2025 | 27.38 | 27.38 | 27.30 | 27.30 | 27.30 | -0.65% | 487 |
| Oct 8, 2025 | 27.37 | 27.47 | 27.37 | 27.47 | 27.47 | 1.05% | 788 |
| Oct 7, 2025 | 27.55 | 27.55 | 27.17 | 27.19 | 27.19 | -1.68% | 787 |
| Oct 6, 2025 | 27.81 | 27.81 | 27.65 | 27.65 | 27.65 | 0.25% | 584 |
| Oct 3, 2025 | 27.74 | 27.74 | 27.58 | 27.58 | 27.58 | -0.01% | 839 |
| Oct 2, 2025 | 27.59 | 27.59 | 27.55 | 27.59 | 27.58 | 1.00% | 572 |
| Oct 1, 2025 | 27.12 | 27.31 | 27.12 | 27.31 | 27.31 | 0.66% | 1,998 |
| Sep 30, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.17% | 145 |
| Sep 29, 2025 | 27.07 | 27.09 | 27.07 | 27.09 | 27.09 | 0.76% | 569 |
| Sep 26, 2025 | 26.83 | 26.88 | 26.83 | 26.88 | 26.88 | 0.21% | 1,031 |