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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.04	41.6	41.6	41.71	41.04	22,409
February 19, 2026	41.2	41.22	41.22	41.28	41.05	8,500
February 18, 2026	41.11	41.43	41.43	41.68	41.07	32,608
February 17, 2026	40.79	40.99	40.99	41.23	40.47	15,027
February 13, 2026	41.02	41	41	41.32	40.74	44,800
February 12, 2026	42	40.96	40.96	42.06	40.93	25,800
February 11, 2026	42.22	41.99	41.99	42.22	41.62	13,300
February 10, 2026	42.18	41.88	41.88	42.28	41.88	24,400
February 09, 2026	41.57	42.13	42.13	42.23	41.57	126,100
February 06, 2026	41.04	41.77	41.77	41.78	41.01	29,862
February 05, 2026	41.01	40.79	40.79	41.23	40.66	16,800
February 04, 2026	42.08	41.41	41.41	42.08	41.06	18,053
February 03, 2026	43.19	42.25	42.25	43.19	41.86	28,849
February 02, 2026	42.56	43.06	43.06	43.24	42.56	21,004
January 30, 2026	43.12	42.78	42.78	43.32	42.63	18,179
January 29, 2026	43.65	43.42	43.42	43.76	42.73	92,500
January 28, 2026	43.86	43.8	43.8	43.98	43.68	17,933
January 27, 2026	43.44	43.58	43.58	43.66	43.32	48,132
January 26, 2026	42.97	43.14	43.14	43.26	42.97	14,500
January 23, 2026	42.71	42.96	42.96	43.09	42.62	26,400
January 22, 2026	42.86	42.74	42.74	42.86	42.56	102,000
January 21, 2026	41.96	42.42	42.42	42.68	41.93	18,500
January 20, 2026	42.09	41.88	41.88	42.31	41.8	34,431
January 16, 2026	43.05	42.77	42.77	43.06	42.68	18,823
January 15, 2026	43.22	42.79	42.79	43.22	42.76	38,600
January 14, 2026	42.88	42.63	42.63	42.88	42.34	49,300
January 13, 2026	43.22	43.12	43.12	43.35	43.02	21,235
January 12, 2026	42.9	43.22	43.22	43.31	42.9	61,442
January 09, 2026	42.78	43.17	43.17	43.21	42.78	20,642
January 08, 2026	43	42.72	42.72	43	42.54	20,649
January 07, 2026	42.97	43.02	43.02	43.27	42.97	46,800
January 06, 2026	42.72	43	43	43	42.66	24,514
January 05, 2026	42.77	42.61	42.61	42.84	42.57	8,067
January 02, 2026	42.75	42.29	42.29	42.92	42.13	22,426
December 31, 2025	42.72	42.38	42.38	42.72	42.38	24,800
December 30, 2025	42.78	42.7	42.7	42.86	42.69	30,304
December 29, 2025	42.81	42.82	42.82	42.85	42.68	19,000
December 26, 2025	43.1	43.08	43.08	43.15	43.02	33,917
December 24, 2025	42.9	43.02	43.02	43.02	42.87	23,600
December 23, 2025	42.66	42.91	42.91	42.92	42.6	560,200
December 22, 2025	42.82	42.7	42.7	42.82	42.66	13,644
December 19, 2025	42.05	42.51	42.51	42.54	42.05	8,456
December 18, 2025	41.97	41.92	41.92	42.15	41.82	7,100
December 17, 2025	42.22	41.31	41.31	42.22	41.31	9,500
December 16, 2025	41.94	42.16	42.16	42.2	41.82	10,800
December 15, 2025	42.61	42.04	42.04	42.61	42	25,110
December 12, 2025	42.84	42.22	42.22	42.93	42.2	18,003
December 11, 2025	43.12	43.09	43.09	43.12	42.66	16,741
December 10, 2025	43.03	43.24	43.24	43.33	42.79	22,413
December 09, 2025	42.95	43.08	43.08	43.1	42.92	22,800
December 08, 2025	43.18	42.97	42.97	43.22	42.88	9,419
December 05, 2025	42.92	43.05	43.05	43.26	42.92	23,100
December 04, 2025	42.93	42.84	42.84	42.93	42.68	16,095
December 03, 2025	42.64	42.9	42.9	42.93	42.61	17,700
December 02, 2025	42.66	42.83	42.83	42.96	42.56	22,200
December 01, 2025	42.21	42.42	42.42	42.6	42.15	26,642
November 28, 2025	42.31	42.51	42.51	42.51	42.31	4,308
November 26, 2025	42.13	42.26	42.26	42.36	42.03	32,400
November 25, 2025	41.51	41.85	41.85	41.88	41.06	59,630
November 24, 2025	41	41.71	41.71	41.75	41	17,449

Invesco ESG NASDAQ 100 ETF (QQMG) NASDAQ