Invesco ESG NASDAQ 100 ETF (QQMG)
NASDAQ: QQMG · Real-Time Price · USD
34.48
+1.31 (3.95%)
At close: May 12, 2025, 4:00 PM
34.48
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
QQMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.45 | 34.48 | 34.22 | 34.48 | 34.48 | 3.95% | 12,091 |
| May 9, 2025 | 33.36 | 33.36 | 33.08 | 33.17 | 33.17 | -0.03% | 14,269 |
| May 8, 2025 | 33.21 | 33.52 | 33.11 | 33.18 | 33.18 | 0.91% | 13,408 |
| May 7, 2025 | 32.82 | 32.90 | 32.50 | 32.88 | 32.88 | 0.58% | 15,256 |
| May 6, 2025 | 32.56 | 32.87 | 32.56 | 32.69 | 32.69 | -1.30% | 8,198 |
| May 5, 2025 | 32.94 | 33.28 | 32.91 | 33.12 | 33.12 | -0.30% | 77,844 |
| May 2, 2025 | 33.12 | 33.32 | 33.10 | 33.22 | 33.22 | 1.48% | 10,509 |
| May 1, 2025 | 32.85 | 33.02 | 32.72 | 32.74 | 32.74 | 1.35% | 8,863 |
| Apr 30, 2025 | 31.77 | 32.43 | 31.56 | 32.30 | 32.30 | -0.12% | 7,298 |
| Apr 29, 2025 | 32.01 | 32.38 | 32.01 | 32.34 | 32.34 | 0.78% | 22,685 |
| Apr 28, 2025 | 32.17 | 32.25 | 31.76 | 32.09 | 32.09 | -0.25% | 5,724 |
| Apr 25, 2025 | 31.71 | 32.17 | 31.67 | 32.17 | 32.17 | 1.39% | 27,247 |
| Apr 24, 2025 | 30.97 | 31.74 | 30.97 | 31.73 | 31.73 | 2.69% | 5,712 |
| Apr 23, 2025 | 31.16 | 31.38 | 30.77 | 30.90 | 30.90 | 2.28% | 17,972 |
| Apr 22, 2025 | 29.87 | 30.31 | 29.87 | 30.21 | 30.21 | 2.55% | 16,139 |
| Apr 21, 2025 | 29.83 | 29.83 | 29.10 | 29.46 | 29.46 | -2.48% | 8,642 |
| Apr 17, 2025 | 30.21 | 30.40 | 30.06 | 30.21 | 30.21 | -0.23% | 17,386 |
| Apr 16, 2025 | 30.62 | 30.72 | 29.88 | 30.28 | 30.28 | -3.13% | 9,941 |
| Apr 15, 2025 | 31.27 | 31.45 | 31.21 | 31.26 | 31.26 | 0.29% | 7,489 |
| Apr 14, 2025 | 31.83 | 31.83 | 30.86 | 31.17 | 31.17 | 0.71% | 24,638 |
| Apr 11, 2025 | 30.33 | 30.99 | 30.20 | 30.95 | 30.95 | 2.11% | 24,747 |
| Apr 10, 2025 | 30.85 | 30.85 | 29.60 | 30.31 | 30.31 | -4.23% | 35,926 |
| Apr 9, 2025 | 28.27 | 31.75 | 28.27 | 31.65 | 31.65 | 12.00% | 26,895 |
| Apr 8, 2025 | 29.77 | 30.00 | 27.84 | 28.26 | 28.26 | -1.84% | 22,391 |
| Apr 7, 2025 | 27.57 | 29.61 | 27.34 | 28.79 | 28.79 | 0.14% | 66,271 |
| Apr 4, 2025 | 29.69 | 29.85 | 28.69 | 28.75 | 28.75 | -5.83% | 47,891 |
| Apr 3, 2025 | 30.89 | 31.18 | 30.53 | 30.53 | 30.53 | -5.57% | 97,695 |
| Apr 2, 2025 | 31.62 | 32.46 | 31.62 | 32.33 | 32.33 | 0.91% | 8,759 |
| Apr 1, 2025 | 31.77 | 32.05 | 31.58 | 32.04 | 32.04 | 0.82% | 15,426 |
| Mar 31, 2025 | 31.29 | 31.84 | 31.16 | 31.78 | 31.78 | -0.09% | 18,021 |
| Mar 28, 2025 | 32.51 | 32.52 | 31.81 | 31.81 | 31.81 | -2.57% | 12,454 |
| Mar 27, 2025 | 32.76 | 32.93 | 32.65 | 32.65 | 32.65 | -0.76% | 3,559 |
| Mar 26, 2025 | 33.45 | 33.45 | 32.79 | 32.90 | 32.90 | -1.91% | 14,303 |
| Mar 25, 2025 | 33.37 | 33.54 | 33.37 | 33.54 | 33.54 | 0.51% | 16,001 |
| Mar 24, 2025 | 33.19 | 33.37 | 33.13 | 33.37 | 33.37 | 1.86% | 36,533 |
| Mar 21, 2025 | 32.19 | 32.76 | 32.19 | 32.76 | 32.72 | 0.37% | 18,663 |
| Mar 20, 2025 | 32.42 | 32.93 | 32.42 | 32.64 | 32.60 | -0.34% | 28,195 |
| Mar 19, 2025 | 32.47 | 33.01 | 32.37 | 32.75 | 32.71 | 1.33% | 106,400 |
| Mar 18, 2025 | 32.55 | 32.63 | 32.22 | 32.32 | 32.28 | -1.43% | 15,072 |
| Mar 17, 2025 | 32.54 | 33.00 | 32.54 | 32.79 | 32.75 | 0.51% | 20,674 |
| Mar 14, 2025 | 32.15 | 32.64 | 32.15 | 32.62 | 32.58 | 2.69% | 7,417 |
| Mar 13, 2025 | 32.23 | 32.23 | 31.74 | 31.77 | 31.73 | -1.83% | 13,633 |
| Mar 12, 2025 | 32.50 | 32.55 | 32.05 | 32.36 | 32.32 | 1.31% | 28,477 |
| Mar 11, 2025 | 31.97 | 32.43 | 31.67 | 31.94 | 31.90 | -0.50% | 24,605 |
| Mar 10, 2025 | 32.81 | 32.81 | 31.76 | 32.10 | 32.06 | -3.83% | 40,653 |
| Mar 7, 2025 | 33.18 | 33.41 | 32.67 | 33.38 | 33.34 | 0.99% | 21,935 |
| Mar 6, 2025 | 33.41 | 33.73 | 32.98 | 33.05 | 33.01 | -2.78% | 23,948 |
| Mar 5, 2025 | 33.62 | 34.06 | 33.36 | 34.00 | 33.96 | 1.22% | 14,045 |
| Mar 4, 2025 | 33.46 | 33.91 | 33.13 | 33.59 | 33.55 | -0.09% | 29,592 |
| Mar 3, 2025 | 34.59 | 34.59 | 33.48 | 33.62 | 33.58 | -2.47% | 6,924 |