Skip to main content

Invesco ESG Nasdaq Next Gen 100 ETF (NQ: QQJG )

21.71 -0.10 (-0.46%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.60 22.60 22.60 22.60 313 +0.00(+0.02%)
Mar 27, 2024 22.60 22.60 22.60 22.60 192 +0.22(+0.98%)
Mar 26, 2024 22.55 22.55 22.38 22.38 741 +0.06(+0.27%)
Mar 25, 2024 22.43 22.43 22.32 22.32 216 -0.06(-0.27%)
Mar 22, 2024 22.35 22.38 22.34 22.38 1,018 -0.11(-0.49%)
Mar 21, 2024 22.37 22.55 22.37 22.49 2,728 +0.25(+1.12%)
Mar 20, 2024 22.24 22.24 22.24 22.24 268 +0.24(+1.09%)
Mar 19, 2024 22.02 22.02 21.98 22.00 5,427 -0.05(-0.23%)
Mar 18, 2024 22.08 22.08 22.02 22.05 330 -0.02(-0.08%)
Mar 15, 2024 22.23 22.23 22.07 22.07 15,989 -0.27(-1.20%)
Mar 14, 2024 22.18 22.34 22.18 22.34 624 -0.32(-1.41%)
Mar 13, 2024 22.66 22.66 22.66 22.66 193 -0.01(-0.04%)
Mar 12, 2024 22.67 22.67 22.59 22.67 2,421 +0.14(+0.62%)
Mar 11, 2024 22.53 22.53 22.53 22.53 69 -0.06(-0.26%)
Mar 08, 2024 22.92 22.92 22.59 22.59 613 -0.12(-0.53%)
Mar 07, 2024 22.61 22.71 22.61 22.71 281 +0.26(+1.15%)
Mar 06, 2024 22.42 22.45 22.41 22.45 2,935 +0.26(+1.17%)
Mar 05, 2024 22.08 22.19 22.08 22.19 350 -0.25(-1.11%)
Mar 04, 2024 22.44 22.44 22.44 22.44 59 +0.06(+0.27%)
Mar 01, 2024 22.36 22.38 22.36 22.38 254 +0.41(+1.86%)
Feb 29, 2024 21.97 21.97 21.97 21.97 67 +0.17(+0.80%)
Feb 28, 2024 21.87 21.87 21.80 21.80 798 -0.09(-0.43%)
Feb 27, 2024 21.89 21.89 21.89 21.89 157 +0.09(+0.40%)
Feb 26, 2024 21.80 21.80 21.80 21.80 142 -0.00(-0.00%)
Feb 23, 2024 21.93 21.93 21.76 21.80 7,554 -0.04(-0.19%)
Feb 22, 2024 21.85 21.85 21.85 21.85 49 +0.56(+2.64%)
Feb 21, 2024 21.28 21.28 21.28 21.28 89 -0.16(-0.74%)
Feb 20, 2024 21.44 21.44 21.44 21.44 47 -0.16(-0.74%)
Feb 16, 2024 21.60 21.60 21.60 21.60 165 -0.31(-1.43%)
Feb 15, 2024 21.81 21.92 21.81 21.92 307 +0.35(+1.64%)
Feb 14, 2024 21.56 21.56 21.56 21.56 111 +0.50(+2.38%)
Feb 13, 2024 21.06 21.06 21.06 21.06 54 -0.40(-1.87%)
Feb 12, 2024 21.38 21.52 21.38 21.46 1,413 +0.16(+0.74%)
Feb 09, 2024 21.27 21.30 21.27 21.30 272 +0.23(+1.10%)
Feb 08, 2024 21.07 21.07 21.07 21.07 68 +0.21(+0.99%)
Feb 07, 2024 20.76 20.87 20.76 20.87 437 +0.05(+0.24%)
Feb 06, 2024 20.69 20.82 20.69 20.82 1,195 +0.24(+1.14%)
Feb 05, 2024 20.58 20.58 20.58 20.58 9 -0.09(-0.42%)
Feb 02, 2024 20.67 20.72 20.67 20.67 486 -0.05(-0.24%)
Feb 01, 2024 20.67 20.72 20.66 20.72 1,849 +0.27(+1.33%)
Jan 31, 2024 20.67 20.67 20.44 20.44 1,626 -0.30(-1.46%)
Jan 30, 2024 20.94 20.94 20.75 20.75 154 -0.15(-0.72%)
Jan 29, 2024 20.90 20.90 20.90 20.90 125 +0.25(+1.21%)
Jan 26, 2024 20.77 20.77 20.65 20.65 2,616 -0.07(-0.34%)
Jan 25, 2024 20.65 20.72 20.65 20.72 1,119 +0.11(+0.53%)
Jan 24, 2024 20.69 20.69 20.61 20.61 2,105 -0.13(-0.62%)
Jan 23, 2024 20.70 20.74 20.62 20.74 501 +0.11(+0.53%)
Jan 22, 2024 20.62 20.63 20.60 20.63 3,668 +0.26(+1.27%)
Jan 19, 2024 20.36 20.37 20.36 20.37 2,394 +0.28(+1.40%)
Jan 18, 2024 19.97 20.09 19.97 20.09 502 +0.21(+1.04%)
Jan 17, 2024 19.89 19.89 19.88 19.88 157 -0.17(-0.84%)
Jan 16, 2024 20.05 20.05 20.05 20.05 7 -0.12(-0.59%)
Jan 12, 2024 20.21 20.21 20.17 20.17 1,326 -0.10(-0.52%)
Jan 11, 2024 20.06 20.27 20.02 20.27 1,216 -0.02(-0.12%)
Jan 10, 2024 20.31 20.31 20.30 20.30 1,048 +0.04(+0.20%)
Jan 09, 2024 20.30 20.30 20.26 20.26 725 -0.10(-0.49%)
Jan 08, 2024 19.98 20.36 19.98 20.36 613 +0.37(+1.84%)
Jan 05, 2024 20.02 20.02 19.99 19.99 316 -0.02(-0.10%)
Jan 04, 2024 20.01 20.01 20.01 20.01 85 -0.03(-0.17%)
Jan 03, 2024 20.04 20.04 20.04 20.04 146 -0.39(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.