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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.71	35.06	35.06	35.27	34.39	127,649
November 20, 2025	35.93	34.52	34.52	36.01	34.47	150,600
November 19, 2025	35.59	35.4	35.4	35.74	35.24	65,864
November 18, 2025	35.62	35.56	35.56	35.79	35.21	95,907
November 17, 2025	36.04	35.71	35.71	36.38	35.51	121,815
November 14, 2025	35.73	36.1	36.1	36.53	35.71	94,800
November 13, 2025	37.07	36.25	36.25	37.07	36.2	156,500
November 12, 2025	37.26	37.26	37.26	37.42	37.12	108,900
November 11, 2025	36.99	37.17	37.17	37.27	36.95	161,300
November 10, 2025	36.93	37.06	37.06	37.16	36.69	129,412
November 07, 2025	35.85	36.49	36.49	36.49	35.62	168,542
November 06, 2025	36.46	36.05	36.05	36.55	35.89	87,724
November 05, 2025	35.92	36.51	36.51	36.67	35.92	89,016
November 04, 2025	36.01	35.85	35.85	36.32	35.85	194,119
November 03, 2025	36.69	36.65	36.65	36.69	36.12	66,636
October 31, 2025	36.5	36.62	36.62	36.69	36.25	91,246
October 30, 2025	36.09	36.27	36.27	36.58	36.01	123,800
October 29, 2025	36.52	36.49	36.49	36.79	36.37	93,500
October 28, 2025	36.65	36.28	36.28	36.66	36.28	80,224
October 27, 2025	36.81	36.69	36.69	36.82	36.58	92,157
October 24, 2025	36.61	36.39	36.39	36.65	36.37	97,241
October 23, 2025	35.83	36.14	36.14	36.2	35.82	74,345
October 22, 2025	36.12	35.75	35.75	36.17	35.5	111,723
October 21, 2025	36.03	36.16	36.16	36.27	35.92	77,848
October 20, 2025	35.94	36.11	36.11	36.22	35.94	191,960
October 17, 2025	35.51	35.68	35.68	35.87	35.45	66,600
October 16, 2025	36.07	35.73	35.73	36.2	35.58	76,000
October 15, 2025	35.88	35.87	35.87	36.05	35.61	63,300
October 14, 2025	35.23	35.54	35.54	35.79	35.15	60,032
October 13, 2025	35.59	35.69	35.69	35.79	35.46	89,800
October 10, 2025	36.24	35.01	35.01	36.24	35.01	136,700
October 09, 2025	36.44	36.18	36.18	36.44	36.1	95,916
October 08, 2025	36.17	36.39	36.39	36.4	36.06	95,601
October 07, 2025	36.68	36.07	36.07	36.68	35.82	126,469
October 06, 2025	36.76	36.53	36.53	36.76	36.46	109,734
October 03, 2025	36.49	36.42	36.42	36.68	36.33	156,520
October 02, 2025	36.23	36.36	36.36	36.36	36.03	136,123
October 01, 2025	35.71	36.01	36.01	36.02	35.71	226,004
September 30, 2025	35.79	35.79	35.79	35.95	35.48	79,437
September 29, 2025	35.82	35.78	35.78	35.83	35.68	63,108
September 26, 2025	35.52	35.52	35.52	35.62	35.32	62,100
September 25, 2025	35.51	35.46	35.46	35.53	35.26	151,600
September 24, 2025	36.12	35.83	35.83	36.12	35.81	49,124
September 23, 2025	36.35	36.1	36.1	36.37	36.07	45,272
September 22, 2025	36.07	36.33	36.33	36.35	36.06	33,331
September 19, 2025	36.43	36.3	36.19	36.43	36.11	33,910
September 18, 2025	36.12	36.34	36.23	36.39	36.09	523,306
September 17, 2025	35.88	35.94	35.83	36.25	35.67	62,648
September 16, 2025	35.76	35.83	35.72	35.86	35.58	44,912
September 15, 2025	35.6	35.7	35.59	35.75	35.55	62,815
September 12, 2025	35.82	35.54	35.54	35.82	35.52	147,018
September 11, 2025	35.39	35.82	35.82	35.85	35.39	382,500

Invesco NASDAQ Next Gen 100 ETF (QQQJ) NASDAQ