Invesco NASDAQ Next Gen 100 ETF (QQQJ) NASDAQ

35.41

+0.16(+0.45%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.19	35.25	35.25	35.28	34.92	66,573
September 04, 2025	34.57	34.87	34.87	34.87	34.45	91,310
September 03, 2025	34.51	34.56	34.56	34.66	34.43	65,341
September 02, 2025	34.2	34.53	34.53	34.54	34.13	464,800
August 29, 2025	34.78	34.58	34.58	34.85	34.49	145,713
August 28, 2025	34.6	34.76	34.76	34.78	34.6	75,633
August 27, 2025	34.54	34.65	34.65	34.68	34.54	129,600
August 26, 2025	34.55	34.53	34.53	34.62	34.47	46,816
August 25, 2025	34.72	34.45	34.45	34.72	34.45	101,436
August 22, 2025	34.19	34.72	34.72	34.81	34.19	60,159
August 21, 2025	33.91	34.04	34.04	34.08	33.86	37,000
August 20, 2025	34.06	34.04	34.04	34.14	33.75	69,400
August 19, 2025	34.3	34.14	34.14	34.42	34.07	162,128
August 18, 2025	34.11	34.27	34.27	34.29	34.11	110,700
August 15, 2025	33.97	34.08	34.08	34.11	33.94	52,636
August 14, 2025	33.91	33.99	33.99	34.02	33.84	60,520
August 13, 2025	33.85	34.25	34.25	34.25	33.81	81,917
August 12, 2025	33.18	33.65	33.65	33.65	33.15	69,337
August 11, 2025	33.22	33.06	33.06	33.41	32.97	51,403
August 08, 2025	33.58	33.32	33.32	33.58	33.25	50,815
August 07, 2025	33.76	33.43	33.43	33.76	33.15	68,842
August 06, 2025	33.47	33.42	33.42	33.47	33.21	66,111
August 05, 2025	33.77	33.43	33.43	33.77	33.35	53,700
August 04, 2025	33.29	33.71	33.71	33.71	33.29	62,128
August 01, 2025	32.84	33	33	33.12	32.46	73,820
July 31, 2025	33.41	33.28	33.28	33.74	33.23	94,800
July 30, 2025	33.33	33.27	33.27	33.55	33.13	73,621
July 29, 2025	33.48	33.3	33.3	33.48	33.17	58,208
July 28, 2025	33.59	33.44	33.44	33.6	33.4	140,600
July 25, 2025	33.45	33.51	33.51	33.59	33.33	85,646
July 24, 2025	33.44	33.42	33.42	33.53	33.34	98,228
July 23, 2025	33.31	33.41	33.41	33.43	33.25	79,308
July 22, 2025	32.77	33.11	33.11	33.13	32.71	82,833
July 21, 2025	32.86	32.7	32.69	32.91	32.68	69,117
July 18, 2025	32.78	32.74	32.74	32.8	32.6	58,404
July 17, 2025	32.34	32.64	32.64	32.67	32.34	61,408
July 16, 2025	32.26	32.32	32.32	32.34	31.87	44,436
July 15, 2025	32.62	32.22	32.22	32.66	32.19	38,300
July 14, 2025	32.24	32.45	32.45	32.46	32.22	48,828
July 11, 2025	32.57	32.33	32.33	32.57	32.32	39,326
July 10, 2025	32.72	32.71	32.71	32.86	32.55	50,221
July 09, 2025	32.4	32.58	32.58	32.59	32.26	65,500
July 08, 2025	32.34	32.3	32.3	32.43	32.27	48,116
July 07, 2025	32.32	32.28	32.28	32.43	32.09	58,829
July 03, 2025	32.33	32.49	32.49	32.54	32.33	40,100
July 02, 2025	31.98	32.25	32.25	32.25	31.9	43,500
July 01, 2025	31.88	32.02	32.02	32.19	31.8	49,524
June 30, 2025	32	31.98	31.98	32.06	31.86	66,200
June 27, 2025	31.84	31.82	31.82	31.96	31.67	43,400
June 26, 2025	31.74	31.78	31.78	31.81	31.6	52,282
June 25, 2025	31.8	31.57	31.57	31.8	31.52	52,423
June 24, 2025	31.6	31.75	31.75	31.79	31.46	50,141
June 23, 2025	31.03	31.32	31.32	31.34	30.84	74,413
June 20, 2025	31.41	31.22	31.13	31.42	31.13	59,270
June 18, 2025	31.16	31.22	31.13	31.38	31.12	55,800
June 17, 2025	31.23	31.14	31.05	31.39	31.1	58,644
June 16, 2025	31.23	31.45	31.36	31.53	31.21	52,872
June 13, 2025	30.99	31	30.91	31.3	30.9	63,800
June 12, 2025	31.3	31.4	31.31	31.44	31.3	39,600
June 11, 2025	31.64	31.36	31.36	31.71	31.28	74,515