Invesco NASDAQ Next Gen 100 ETF - QQQJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.3	38.48	38.48	38.92	38.25	264,391
February 19, 2026	38.38	38.53	38.53	38.53	38.17	105,820
February 18, 2026	38.1	38.45	38.45	38.7	37.99	185,803
February 17, 2026	37.87	38.03	38.03	38.21	37.56	261,642
February 13, 2026	37.67	38.04	38.04	38.35	37.35	216,822
February 12, 2026	38.61	37.72	37.72	38.74	37.49	320,252
February 11, 2026	38.96	38.51	38.51	39.03	38.08	169,800
February 10, 2026	38.94	38.71	38.71	39.08	38.69	127,660
February 09, 2026	38.46	38.92	38.92	39.01	38.33	291,236
February 06, 2026	37.8	38.49	38.49	38.52	37.67	186,828
February 05, 2026	37.44	37.11	37.11	37.89	36.98	235,476
February 04, 2026	38.48	37.79	37.79	38.48	37.32	305,636
February 03, 2026	38.93	38.49	38.49	38.96	37.88	613,300
February 02, 2026	38.05	38.61	38.61	38.75	38.05	336,695
January 30, 2026	38.86	38.2	38.2	39.13	37.96	356,421
January 29, 2026	39.18	38.74	38.74	39.18	38.19	304,922
January 28, 2026	39.49	39.24	39.24	39.52	39.08	222,033
January 27, 2026	39.21	39.21	39.21	39.29	39.08	209,891
January 26, 2026	39	38.94	38.94	39.23	38.87	252,546
January 23, 2026	39.42	39	39	39.42	38.91	265,106
January 22, 2026	39.56	39.42	39.42	39.57	39.26	350,280
January 21, 2026	38.92	39.14	39.14	39.25	38.54	378,700
January 20, 2026	38.49	38.66	38.66	39.01	38.45	262,603
January 16, 2026	39.36	39.12	39.12	39.4	39.04	327,209
January 15, 2026	39.16	39.19	39.19	39.45	39.15	323,678
January 14, 2026	38.95	38.92	38.92	39.03	38.66	310,900
January 13, 2026	39.17	39.14	39.14	39.2	38.96	175,383
January 12, 2026	38.71	39.1	39.1	39.13	38.7	194,500
January 09, 2026	38.73	38.74	38.74	38.92	38.6	154,337
January 08, 2026	38.64	38.49	38.49	38.64	38.34	181,400
January 07, 2026	38.64	38.72	38.72	38.88	38.45	157,600
January 06, 2026	38	38.72	38.72	38.76	38	200,743
January 05, 2026	37.67	37.87	37.87	37.93	37.61	151,743
January 02, 2026	37.18	37.51	37.51	37.54	37.07	413,817
December 31, 2025	37.11	36.85	36.85	37.13	36.83	138,800
December 30, 2025	37.31	37.14	37.14	37.34	37.13	135,100
December 29, 2025	37.25	37.26	37.26	37.45	37.18	148,025
December 26, 2025	37.67	37.5	37.5	37.68	37.39	103,335
December 24, 2025	37.58	37.64	37.64	37.69	37.57	76,600
December 23, 2025	37.66	37.59	37.59	37.75	37.41	124,800
December 22, 2025	37.7	37.82	37.82	37.89	37.63	203,935
December 19, 2025	37.01	37.43	37.43	37.58	37.01	251,800
December 18, 2025	36.9	36.82	36.82	37.12	36.72	114,393
December 17, 2025	37.04	36.55	36.55	37.29	36.52	286,105
December 16, 2025	36.74	36.87	36.87	37.05	36.62	623,146
December 15, 2025	37.27	36.84	36.84	37.28	36.82	149,739
December 12, 2025	37.81	37.14	37.14	37.81	36.98	220,010
December 11, 2025	37.32	37.8	37.8	37.82	37.24	196,476
December 10, 2025	37	37.45	37.45	37.55	36.94	180,600
December 09, 2025	37.1	37.01	37.01	37.25	36.98	138,994
December 08, 2025	37.47	37.19	37.19	37.47	37.13	206,449
December 05, 2025	37.12	37.31	37.31	37.41	37.12	133,200
December 04, 2025	36.81	36.98	36.98	37.04	36.69	119,511
December 03, 2025	36.49	36.81	36.81	36.83	36.42	179,000
December 02, 2025	36.78	36.47	36.47	36.79	36.42	206,300
December 01, 2025	36.5	36.56	36.56	36.81	36.39	526,800
November 28, 2025	36.62	36.8	36.8	36.86	36.61	76,400
November 26, 2025	36.31	36.51	36.51	36.68	36.31	190,730
November 25, 2025	35.66	36.18	36.18	36.26	35.56	126,900
November 24, 2025	35.32	35.66	35.66	35.71	35.26	69,255

Invesco NASDAQ Next Gen 100 ETF (QQQJ) NASDAQ