Invesco ESG NASDAQ 100 ETF - QQMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.9	40.97	40.97	40.97	40.7	8,800
September 25, 2025	40.57	40.77	40.77	40.86	40.39	10,905
September 24, 2025	41.18	40.88	40.88	41.18	40.7	14,924
September 23, 2025	41.27	41.04	41.04	41.36	41.02	15,400
September 22, 2025	40.97	41.35	41.35	41.36	40.97	26,610
September 19, 2025	40.92	41.06	41.02	41.08	40.78	41,300
September 18, 2025	40.32	40.77	40.73	40.87	40.32	241,700
September 17, 2025	40.46	40.28	40.24	40.46	40.03	16,500
September 16, 2025	40.51	40.39	40.35	40.55	40.36	27,567
September 15, 2025	40.29	40.48	40.44	40.5	40.29	24,172
September 12, 2025	40.13	40.18	40.18	40.23	40.02	7,900
September 11, 2025	40.01	40.03	40.03	40.05	39.92	12,511
September 10, 2025	39.97	39.81	39.81	39.97	39.66	11,238
September 09, 2025	39.67	39.68	39.68	39.69	39.45	6,100
September 08, 2025	39.54	39.54	39.54	39.7	39.5	11,700
September 05, 2025	39.61	39.29	39.29	39.62	39.19	12,100
September 04, 2025	38.98	39.34	39.34	39.34	38.9	11,900
September 03, 2025	39	38.97	38.97	39	38.85	8,100
September 02, 2025	38.62	38.72	38.72	38.72	38.3	10,900
August 29, 2025	39.43	39.03	39.03	39.43	39	4,637
August 28, 2025	39.41	39.59	39.59	39.62	39.33	12,400
August 27, 2025	39.27	39.37	39.37	39.39	39.14	11,300
August 26, 2025	39.11	39.26	39.26	39.26	39.1	7,800
August 25, 2025	39.03	39.09	39.09	39.27	39	28,800
August 22, 2025	38.6	39.15	39.15	39.28	38.55	11,231
August 21, 2025	38.62	38.59	38.59	38.76	38.52	8,608
August 20, 2025	38.9	38.78	38.78	38.9	38.29	7,200
August 19, 2025	39.56	38.99	38.99	39.56	38.98	10,500
August 18, 2025	39.49	39.6	39.6	39.6	39.48	8,441
August 15, 2025	39.82	39.56	39.56	39.82	39.46	13,526
August 14, 2025	39.7	39.84	39.84	39.91	39.7	25,938
August 13, 2025	39.87	39.85	39.85	40.04	39.76	34,937
August 12, 2025	39.45	39.84	39.84	39.85	39.37	12,000
August 11, 2025	39.5	39.29	39.29	39.56	39.29	11,100
August 08, 2025	39.12	39.44	39.44	39.46	39.12	12,000
August 07, 2025	39.28	39.02	39.02	39.29	38.77	15,639
August 06, 2025	38.51	38.9	38.9	38.92	38.5	8,827
August 05, 2025	38.85	38.42	38.42	38.85	38.42	6,326
August 04, 2025	38.44	38.75	38.75	38.76	38.4	7,900
August 01, 2025	38.28	38.03	38.03	38.28	37.88	12,700
July 31, 2025	39.5	38.73	38.73	39.5	38.7	11,300
July 30, 2025	39.01	39.08	39.08	39.19	38.98	3,900
July 29, 2025	39.3	38.98	38.98	39.33	38.98	9,201
July 28, 2025	39.04	39.04	39.04	39.07	38.95	14,424
July 25, 2025	38.8	38.87	38.87	38.94	38.8	6,147
July 24, 2025	38.78	38.8	38.8	38.86	38.7	14,500
July 23, 2025	38.62	38.6	38.6	38.63	38.36	10,700
July 22, 2025	38.67	38.47	38.47	38.67	38.27	9,421
July 21, 2025	38.6	38.68	38.68	38.83	38.6	5,681
July 18, 2025	38.74	38.51	38.51	38.74	38.47	2,851
July 17, 2025	38.35	38.6	38.6	38.64	38.35	8,935
July 16, 2025	38.26	38.28	38.28	38.28	37.91	8,541
July 15, 2025	38.41	38.27	38.27	38.45	38.22	41,148
July 14, 2025	37.93	38.11	38.11	38.14	37.9	6,305
July 11, 2025	37.97	38.02	38.02	38.09	37.97	8,443
July 10, 2025	38.17	38.07	38.07	38.23	38.03	17,300
July 09, 2025	38.18	38.17	38.17	38.2	37.96	4,711
July 08, 2025	37.95	37.86	37.86	37.95	37.79	7,500
July 07, 2025	37.96	37.84	37.84	37.96	37.67	20,232
July 03, 2025	37.96	38.13	38.13	38.15	37.92	26,504

Invesco ESG NASDAQ 100 ETF (QQMG) NASDAQ