Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
35.52
+0.06 (0.17%)
At close: Sep 26, 2025, 4:00 PM EDT
35.86
+0.34 (0.96%)
After-hours: Sep 26, 2025, 4:56 PM EDT
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.52 | 35.62 | 35.32 | 35.52 | 35.52 | 0.17% | 62,080 |
| Sep 25, 2025 | 35.51 | 35.53 | 35.26 | 35.46 | 35.46 | -1.04% | 151,590 |
| Sep 24, 2025 | 36.12 | 36.12 | 35.82 | 35.83 | 35.83 | -0.75% | 49,042 |
| Sep 23, 2025 | 36.35 | 36.37 | 36.07 | 36.10 | 36.10 | -0.63% | 45,272 |
| Sep 22, 2025 | 36.07 | 36.35 | 36.06 | 36.33 | 36.33 | 0.08% | 33,331 |
| Sep 19, 2025 | 36.43 | 36.43 | 36.11 | 36.30 | 36.19 | -0.11% | 33,910 |
| Sep 18, 2025 | 36.12 | 36.39 | 36.09 | 36.34 | 36.23 | 1.11% | 523,306 |
| Sep 17, 2025 | 35.88 | 36.25 | 35.67 | 35.94 | 35.83 | 0.31% | 62,648 |
| Sep 16, 2025 | 35.76 | 35.86 | 35.58 | 35.83 | 35.72 | 0.36% | 44,912 |
| Sep 15, 2025 | 35.60 | 35.76 | 35.55 | 35.70 | 35.59 | 0.45% | 62,815 |
| Sep 12, 2025 | 35.82 | 35.82 | 35.52 | 35.54 | 35.43 | -0.78% | 147,018 |
| Sep 11, 2025 | 35.39 | 35.85 | 35.39 | 35.82 | 35.71 | 1.62% | 382,455 |
| Sep 10, 2025 | 35.52 | 35.54 | 35.13 | 35.25 | 35.14 | -0.40% | 52,738 |
| Sep 9, 2025 | 35.38 | 35.41 | 35.16 | 35.39 | 35.28 | -0.06% | 43,675 |
| Sep 8, 2025 | 35.32 | 35.44 | 35.17 | 35.41 | 35.30 | 0.45% | 119,390 |
| Sep 5, 2025 | 35.07 | 35.28 | 34.92 | 35.25 | 35.14 | 1.09% | 66,685 |
| Sep 4, 2025 | 34.57 | 34.87 | 34.45 | 34.87 | 34.76 | 0.90% | 91,310 |
| Sep 3, 2025 | 34.51 | 34.66 | 34.43 | 34.56 | 34.45 | 0.09% | 65,341 |
| Sep 2, 2025 | 34.20 | 34.54 | 34.13 | 34.53 | 34.42 | -0.14% | 464,755 |
| Aug 29, 2025 | 34.78 | 34.85 | 34.50 | 34.58 | 34.47 | -0.52% | 145,713 |
| Aug 28, 2025 | 34.60 | 34.78 | 34.60 | 34.76 | 34.65 | 0.32% | 75,633 |
| Aug 27, 2025 | 34.54 | 34.68 | 34.54 | 34.65 | 34.54 | 0.35% | 129,568 |
| Aug 26, 2025 | 34.55 | 34.62 | 34.47 | 34.53 | 34.42 | 0.23% | 46,816 |
| Aug 25, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.34 | -0.78% | 101,436 |
| Aug 22, 2025 | 34.19 | 34.81 | 34.19 | 34.72 | 34.61 | 2.00% | 60,159 |
| Aug 21, 2025 | 33.91 | 34.08 | 33.86 | 34.04 | 33.93 | - | 36,974 |
| Aug 20, 2025 | 34.06 | 34.14 | 33.75 | 34.04 | 33.93 | -0.29% | 69,369 |
| Aug 19, 2025 | 34.30 | 34.42 | 34.07 | 34.14 | 34.03 | -0.38% | 162,128 |
| Aug 18, 2025 | 34.11 | 34.29 | 34.11 | 34.27 | 34.16 | 0.57% | 110,655 |
| Aug 15, 2025 | 33.97 | 34.11 | 33.94 | 34.08 | 33.97 | 0.25% | 52,636 |
| Aug 14, 2025 | 33.91 | 34.02 | 33.84 | 33.99 | 33.88 | -0.76% | 60,520 |
| Aug 13, 2025 | 33.85 | 34.25 | 33.81 | 34.25 | 34.14 | 1.78% | 81,917 |
| Aug 12, 2025 | 33.18 | 33.65 | 33.15 | 33.65 | 33.54 | 1.78% | 69,337 |
| Aug 11, 2025 | 33.22 | 33.41 | 32.97 | 33.06 | 32.96 | -0.78% | 51,403 |
| Aug 8, 2025 | 33.58 | 33.58 | 33.25 | 33.32 | 33.22 | -0.33% | 50,815 |
| Aug 7, 2025 | 33.76 | 33.76 | 33.15 | 33.43 | 33.33 | 0.03% | 68,714 |
| Aug 6, 2025 | 33.47 | 33.47 | 33.21 | 33.42 | 33.32 | -0.03% | 66,111 |
| Aug 5, 2025 | 33.77 | 33.77 | 33.35 | 33.43 | 33.33 | -0.83% | 53,675 |
| Aug 4, 2025 | 33.29 | 33.71 | 33.29 | 33.71 | 33.60 | 2.15% | 62,128 |
| Aug 1, 2025 | 32.84 | 33.12 | 32.46 | 33.00 | 32.90 | -0.84% | 73,820 |
| Jul 31, 2025 | 33.41 | 33.74 | 33.23 | 33.28 | 33.18 | 0.03% | 94,773 |
| Jul 30, 2025 | 33.33 | 33.55 | 33.13 | 33.27 | 33.17 | -0.09% | 73,621 |
| Jul 29, 2025 | 33.48 | 33.48 | 33.17 | 33.30 | 33.20 | -0.42% | 58,208 |
| Jul 28, 2025 | 33.59 | 33.61 | 33.40 | 33.44 | 33.34 | -0.21% | 140,551 |
| Jul 25, 2025 | 33.45 | 33.59 | 33.33 | 33.51 | 33.41 | 0.27% | 85,646 |
| Jul 24, 2025 | 33.44 | 33.53 | 33.34 | 33.42 | 33.32 | 0.03% | 98,228 |
| Jul 23, 2025 | 33.31 | 33.43 | 33.25 | 33.41 | 33.31 | 0.91% | 79,308 |
| Jul 22, 2025 | 32.77 | 33.13 | 32.71 | 33.11 | 33.01 | 1.25% | 82,833 |
| Jul 21, 2025 | 32.86 | 32.91 | 32.68 | 32.70 | 32.60 | -0.12% | 69,134 |
| Jul 18, 2025 | 32.78 | 32.80 | 32.60 | 32.74 | 32.64 | 0.31% | 58,404 |