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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	37.31	37.73	37.73	37.73	37.31	24,137
July 01, 2025	37.65	37.38	37.38	37.68	37.28	43,800
June 30, 2025	37.75	37.83	37.83	37.87	37.59	48,000
June 27, 2025	37.62	37.59	37.59	37.72	37.31	67,400
June 26, 2025	37.27	37.37	37.37	37.41	37.16	13,100
June 25, 2025	37.01	37.04	37.04	37.14	36.97	6,238
June 24, 2025	36.62	36.87	36.87	36.92	36.62	19,328
June 23, 2025	36	36.26	36.26	36.34	35.84	61,629
June 20, 2025	36.33	35.98	35.94	36.33	35.84	5,307
June 18, 2025	36.18	36.13	36.09	36.29	36	12,100
June 17, 2025	36.2	36.1	36.06	36.35	36.02	13,103
June 16, 2025	36.16	36.37	36.33	36.46	36.14	15,043
June 13, 2025	35.91	35.93	35.89	36.23	35.83	5,816
June 12, 2025	36.19	36.36	36.32	36.44	36.19	5,346
June 11, 2025	36.5	36.3	36.26	36.54	36.19	12,017

Invesco ESG NASDAQ 100 ETF (QQMG) NASDAQ