Invesco ESG NASDAQ 100 ETF (QQMG)
NASDAQ: QQMG · Real-Time Price · USD
37.59
+0.22 (0.59%)
At close: Jun 27, 2025, 4:00 PM
38.34
+0.75 (2.00%)
After-hours: Jun 27, 2025, 4:24 PM EDT
QQMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 35.96 | 36.09 | 35.92 | 36.08 | 36.04 | 0.50% | 8,754 |
| Jun 3, 2025 | 35.67 | 36.01 | 35.67 | 35.90 | 35.86 | 0.70% | 12,416 |
| Jun 2, 2025 | 35.17 | 35.65 | 35.17 | 35.65 | 35.61 | 0.82% | 5,703 |
| May 30, 2025 | 35.42 | 35.42 | 35.04 | 35.36 | 35.32 | -0.37% | 8,069 |
| May 29, 2025 | 35.95 | 35.95 | 35.35 | 35.49 | 35.45 | 0.32% | 9,989 |
| May 28, 2025 | 35.60 | 35.63 | 35.37 | 35.38 | 35.34 | -0.48% | 10,955 |
| May 27, 2025 | 35.22 | 35.55 | 35.22 | 35.55 | 35.51 | 2.57% | 3,685 |
| May 23, 2025 | 34.50 | 34.82 | 34.49 | 34.66 | 34.62 | -1.11% | 9,362 |
| May 22, 2025 | 35.05 | 35.27 | 34.94 | 35.05 | 35.01 | 0.31% | 7,623 |
| May 21, 2025 | 35.14 | 35.64 | 34.94 | 34.94 | 34.90 | -1.58% | 6,415 |
| May 20, 2025 | 35.46 | 35.50 | 35.30 | 35.50 | 35.46 | -0.36% | 6,431 |
| May 19, 2025 | 35.11 | 35.63 | 35.11 | 35.63 | 35.59 | 0.23% | 5,934 |
| May 16, 2025 | 35.53 | 35.55 | 35.33 | 35.55 | 35.51 | 0.37% | 4,242 |
| May 15, 2025 | 35.18 | 35.56 | 35.18 | 35.42 | 35.38 | 0.20% | 13,314 |
| May 14, 2025 | 35.18 | 35.35 | 35.11 | 35.35 | 35.31 | 0.71% | 22,916 |
| May 13, 2025 | 34.57 | 35.17 | 34.57 | 35.10 | 35.06 | 1.80% | 19,351 |
| May 12, 2025 | 34.45 | 34.48 | 34.22 | 34.48 | 34.44 | 3.95% | 12,091 |
| May 9, 2025 | 33.36 | 33.36 | 33.08 | 33.17 | 33.13 | -0.03% | 14,269 |
| May 8, 2025 | 33.21 | 33.52 | 33.11 | 33.18 | 33.14 | 0.91% | 13,408 |
| May 7, 2025 | 32.82 | 32.90 | 32.50 | 32.88 | 32.84 | 0.58% | 15,256 |
| May 6, 2025 | 32.56 | 32.87 | 32.56 | 32.69 | 32.65 | -1.30% | 8,198 |
| May 5, 2025 | 32.94 | 33.28 | 32.91 | 33.12 | 33.08 | -0.30% | 77,844 |
| May 2, 2025 | 33.12 | 33.32 | 33.10 | 33.22 | 33.18 | 1.48% | 10,509 |
| May 1, 2025 | 32.85 | 33.02 | 32.72 | 32.74 | 32.70 | 1.35% | 8,863 |
| Apr 30, 2025 | 31.77 | 32.43 | 31.56 | 32.30 | 32.26 | -0.12% | 7,298 |
| Apr 29, 2025 | 32.01 | 32.38 | 32.01 | 32.34 | 32.30 | 0.78% | 22,685 |
| Apr 28, 2025 | 32.17 | 32.25 | 31.76 | 32.09 | 32.05 | -0.25% | 5,724 |
| Apr 25, 2025 | 31.71 | 32.17 | 31.67 | 32.17 | 32.13 | 1.39% | 27,247 |
| Apr 24, 2025 | 30.97 | 31.74 | 30.97 | 31.73 | 31.69 | 2.69% | 5,712 |
| Apr 23, 2025 | 31.16 | 31.38 | 30.77 | 30.90 | 30.86 | 2.28% | 17,972 |
| Apr 22, 2025 | 29.87 | 30.31 | 29.87 | 30.21 | 30.17 | 2.55% | 16,139 |
| Apr 21, 2025 | 29.83 | 29.83 | 29.10 | 29.46 | 29.43 | -2.48% | 8,642 |
| Apr 17, 2025 | 30.21 | 30.40 | 30.06 | 30.21 | 30.17 | -0.23% | 17,386 |
| Apr 16, 2025 | 30.62 | 30.72 | 29.88 | 30.28 | 30.24 | -3.13% | 9,941 |