Invesco ESG NASDAQ 100 ETF (QQMG)
NASDAQ: QQMG · Real-Time Price · USD
39.56
-0.28 (-0.71%)
At close: Aug 15, 2025, 4:00 PM
39.57
+0.01 (0.03%)
After-hours: Aug 15, 2025, 4:15 PM EDT
QQMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.82 | 39.82 | 39.46 | 39.56 | 39.56 | -0.71% | 13,526 |
| Aug 14, 2025 | 39.70 | 39.91 | 39.70 | 39.84 | 39.84 | -0.04% | 25,938 |
| Aug 13, 2025 | 39.87 | 40.04 | 39.76 | 39.86 | 39.86 | 0.05% | 34,937 |
| Aug 12, 2025 | 39.45 | 39.85 | 39.37 | 39.84 | 39.84 | 1.37% | 11,973 |
| Aug 11, 2025 | 39.50 | 39.56 | 39.30 | 39.30 | 39.30 | -0.38% | 11,068 |
| Aug 8, 2025 | 39.12 | 39.46 | 39.12 | 39.45 | 39.45 | 1.08% | 11,964 |
| Aug 7, 2025 | 39.28 | 39.29 | 38.77 | 39.02 | 39.02 | 0.30% | 15,639 |
| Aug 6, 2025 | 38.51 | 38.92 | 38.50 | 38.91 | 38.91 | 1.26% | 8,827 |
| Aug 5, 2025 | 38.85 | 38.85 | 38.42 | 38.42 | 38.42 | -0.85% | 6,326 |
| Aug 4, 2025 | 38.44 | 38.76 | 38.40 | 38.75 | 38.75 | 1.89% | 7,887 |
| Aug 1, 2025 | 38.28 | 38.28 | 37.88 | 38.03 | 38.03 | -1.80% | 12,690 |
| Jul 31, 2025 | 39.50 | 39.50 | 38.70 | 38.73 | 38.73 | -0.89% | 11,300 |
| Jul 30, 2025 | 39.01 | 39.19 | 38.98 | 39.08 | 39.08 | 0.26% | 3,863 |
| Jul 29, 2025 | 39.30 | 39.33 | 38.98 | 38.98 | 38.98 | -0.16% | 9,201 |
| Jul 28, 2025 | 39.04 | 39.07 | 38.95 | 39.04 | 39.04 | 0.43% | 14,424 |
| Jul 25, 2025 | 38.80 | 38.94 | 38.80 | 38.87 | 38.87 | 0.17% | 6,147 |
| Jul 24, 2025 | 38.78 | 38.86 | 38.70 | 38.81 | 38.81 | 0.52% | 14,458 |
| Jul 23, 2025 | 38.62 | 38.63 | 38.36 | 38.60 | 38.60 | 0.35% | 10,662 |
| Jul 22, 2025 | 38.67 | 38.67 | 38.27 | 38.47 | 38.47 | -0.55% | 9,421 |
| Jul 21, 2025 | 38.60 | 38.83 | 38.60 | 38.68 | 38.68 | 0.46% | 5,554 |
| Jul 18, 2025 | 38.74 | 38.74 | 38.47 | 38.51 | 38.51 | -0.23% | 2,851 |
| Jul 17, 2025 | 38.35 | 38.64 | 38.35 | 38.60 | 38.60 | 0.81% | 8,935 |
| Jul 16, 2025 | 38.26 | 38.28 | 37.91 | 38.28 | 38.28 | 0.04% | 8,541 |
| Jul 15, 2025 | 38.41 | 38.45 | 38.22 | 38.27 | 38.27 | 0.42% | 41,148 |
| Jul 14, 2025 | 37.93 | 38.14 | 37.90 | 38.11 | 38.11 | 0.24% | 6,305 |
| Jul 11, 2025 | 37.97 | 38.09 | 37.97 | 38.02 | 38.02 | -0.13% | 8,443 |
| Jul 10, 2025 | 38.17 | 38.23 | 38.03 | 38.07 | 38.07 | -0.26% | 17,253 |
| Jul 9, 2025 | 38.18 | 38.20 | 37.96 | 38.17 | 38.17 | 0.82% | 4,711 |
| Jul 8, 2025 | 37.95 | 37.95 | 37.79 | 37.86 | 37.86 | 0.05% | 7,494 |
| Jul 7, 2025 | 37.96 | 37.96 | 37.67 | 37.84 | 37.84 | -0.76% | 20,232 |
| Jul 3, 2025 | 37.96 | 38.15 | 37.92 | 38.13 | 38.13 | 1.06% | 26,504 |
| Jul 2, 2025 | 37.31 | 37.73 | 37.31 | 37.73 | 37.73 | 0.94% | 24,137 |
| Jul 1, 2025 | 37.65 | 37.68 | 37.28 | 37.38 | 37.38 | -1.19% | 43,785 |
| Jun 30, 2025 | 37.75 | 37.87 | 37.59 | 37.83 | 37.83 | 0.64% | 47,956 |
| Jun 27, 2025 | 37.62 | 37.72 | 37.31 | 37.59 | 37.59 | 0.59% | 67,396 |
| Jun 26, 2025 | 37.27 | 37.41 | 37.16 | 37.37 | 37.37 | 0.89% | 13,055 |
| Jun 25, 2025 | 37.01 | 37.14 | 36.97 | 37.04 | 37.04 | 0.46% | 6,238 |
| Jun 24, 2025 | 36.62 | 36.92 | 36.62 | 36.87 | 36.87 | 1.68% | 19,328 |
| Jun 23, 2025 | 36.00 | 36.34 | 35.84 | 36.26 | 36.26 | 0.78% | 61,629 |
| Jun 20, 2025 | 36.33 | 36.33 | 35.84 | 35.98 | 35.94 | -0.42% | 5,307 |
| Jun 18, 2025 | 36.18 | 36.29 | 36.00 | 36.13 | 36.09 | 0.08% | 12,096 |
| Jun 17, 2025 | 36.20 | 36.35 | 36.02 | 36.10 | 36.06 | -0.74% | 13,103 |
| Jun 16, 2025 | 36.16 | 36.46 | 36.14 | 36.37 | 36.33 | 1.22% | 15,043 |
| Jun 13, 2025 | 35.91 | 36.23 | 35.83 | 35.93 | 35.89 | -1.18% | 5,816 |
| Jun 12, 2025 | 36.19 | 36.44 | 36.19 | 36.36 | 36.32 | 0.17% | 5,346 |
| Jun 11, 2025 | 36.50 | 36.54 | 36.19 | 36.30 | 36.26 | -0.17% | 12,017 |
| Jun 10, 2025 | 36.21 | 36.39 | 36.20 | 36.36 | 36.32 | 0.49% | 6,393 |
| Jun 9, 2025 | 36.18 | 36.30 | 36.07 | 36.18 | 36.14 | 0.09% | 14,910 |
| Jun 6, 2025 | 36.17 | 36.24 | 36.05 | 36.15 | 36.11 | 1.01% | 9,380 |
| Jun 5, 2025 | 36.11 | 36.36 | 35.69 | 35.79 | 35.75 | -0.80% | 4,146 |