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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42	42.09	42.09	42.09	41.33	24,200
November 06, 2025	43.01	42.22	42.22	43.01	42.16	32,200
November 05, 2025	42.75	43.08	43.08	43.33	42.75	17,700
November 04, 2025	43.15	42.79	42.79	43.31	42.79	21,900
November 03, 2025	43.98	43.71	43.71	43.98	43.61	31,034
October 31, 2025	43.91	43.53	43.53	43.91	43.33	21,100
October 30, 2025	43.73	43.33	43.33	43.76	43.33	21,642
October 29, 2025	43.98	43.85	43.85	44.04	43.68	16,140
October 28, 2025	43.57	43.71	43.71	43.79	43.44	19,717
October 27, 2025	43.1	43.33	43.33	43.34	43.04	26,900
October 24, 2025	42.47	42.52	42.52	42.63	42.44	16,348
October 23, 2025	41.69	42.05	42.05	42.08	41.69	10,900
October 22, 2025	42.14	41.67	41.67	42.14	41.31	21,544
October 21, 2025	42.18	42.16	42.16	42.22	42.02	5,514
October 20, 2025	41.85	42.17	42.17	42.22	41.85	7,400
October 17, 2025	41.34	41.65	41.65	41.7	41.17	14,000
October 16, 2025	41.69	41.34	41.34	41.82	41.14	28,600
October 15, 2025	41.7	41.46	41.46	41.78	41.08	10,100
October 14, 2025	40.78	41.19	41.19	41.51	40.73	24,100
October 13, 2025	41.45	41.52	41.52	41.55	41.29	19,109
October 10, 2025	42.13	40.65	40.65	42.26	40.65	19,841
October 09, 2025	42.27	42.09	42.09	42.27	41.99	13,013
October 08, 2025	41.68	42.21	42.21	42.21	41.68	15,616
October 07, 2025	42.07	41.65	41.65	42.07	41.58	20,108
October 06, 2025	42.04	41.88	41.88	42.04	41.87	14,300
October 03, 2025	41.8	41.53	41.53	41.8	41.48	10,700
October 02, 2025	41.87	41.71	41.71	41.87	41.59	14,600
October 01, 2025	41.18	41.57	41.57	41.57	41.15	9,300
September 30, 2025	41.17	41.33	41.33	41.34	41.07	6,103
September 29, 2025	41.15	41.15	41.15	41.41	41.11	11,609
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

Invesco ESG NASDAQ 100 ETF (QQMG) NASDAQ