Invesco NASDAQ Future Gen 200 ETF - QQQS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	33.78	34.7	34.7	34.7	33.78	3,500
December 02, 2025	34.18	33.74	33.74	34.18	33.71	1,300
December 01, 2025	34.48	33.92	33.92	34.48	33.92	2,400
November 28, 2025	34.69	34.76	34.76	34.81	34.59	4,203
November 26, 2025	34.21	34.52	34.52	34.63	34.21	3,500
November 25, 2025	33.58	34.11	34.11	34.15	33.58	2,413
November 24, 2025	32.75	33.43	33.43	33.43	32.75	1,442
November 21, 2025	31.46	32.35	32.35	32.35	31.24	4,223
November 20, 2025	32.56	31.17	31.17	32.63	31.17	5,823
November 19, 2025	32.14	31.81	31.81	32.33	31.81	1,500
November 18, 2025	31.89	32.17	32.17	32.17	31.89	1,141
November 17, 2025	32.79	32.06	32.06	32.79	31.94	32,800
November 14, 2025	31.79	32.62	32.62	32.9	31.79	25,100
November 13, 2025	33.27	32.53	32.53	33.27	32.5	2,413
November 12, 2025	34.29	33.7	33.7	34.29	33.7	700
November 11, 2025	33.49	33.85	33.85	33.91	33.49	1,800
November 10, 2025	33.68	33.59	33.59	33.71	33.33	4,200
November 07, 2025	32.31	33.01	33.01	33.01	32	13,214
November 06, 2025	33.93	33.08	33.08	33.93	33.08	4,200
November 05, 2025	33.56	33.97	33.97	34.01	33.56	1,614
November 04, 2025	33.9	33.48	33.48	34.04	33.48	2,956
November 03, 2025	34.95	34.52	34.52	34.95	34.03	5,946
October 31, 2025	35.16	35.19	35.19	35.29	34.85	2,616
October 30, 2025	34.69	34.78	34.78	35.27	34.67	13,315
October 29, 2025	35.46	35.04	35.04	35.73	34.99	5,400
October 28, 2025	35.5	35.49	35.49	35.79	35.45	6,520
October 27, 2025	35.99	35.73	35.73	36.11	35.57	8,500
October 24, 2025	35.45	35.42	35.42	35.64	35.39	9,900
October 23, 2025	35.09	35.06	35.06	35.09	35.06	1,246
October 22, 2025	35.09	34.36	34.36	35.18	33.9	11,200
October 21, 2025	35.66	35.41	35.41	35.66	35.17	7,900
October 20, 2025	35.02	35.66	35.66	35.72	34.94	18,100
October 17, 2025	34.83	34.42	34.42	34.83	34.3	2,706
October 16, 2025	35.73	35.05	35.05	35.88	35	11,400
October 15, 2025	35.2	35.43	35.43	35.51	35.11	11,200
October 14, 2025	33.3	34.32	34.32	34.63	33.3	4,132
October 13, 2025	33.85	33.87	33.87	33.89	33.6	10,200
October 10, 2025	34.88	33.04	33.04	34.88	33.04	10,922
October 09, 2025	35.06	34.77	34.77	35.06	34.67	6,700
October 08, 2025	34.45	34.86	34.86	34.9	34.19	11,500
October 07, 2025	34.97	34.09	34.09	34.97	34	14,518
October 06, 2025	35.05	34.7	34.7	35.05	34.7	15,300
October 03, 2025	34.69	34.5	34.5	34.8	34.32	3,247
October 02, 2025	33.98	34.02	34.02	34.02	33.72	1,423
October 01, 2025	33.37	33.79	33.79	33.79	33.37	2,100
September 30, 2025	33.24	33.44	33.44	33.47	32.97	12,968
September 29, 2025	32.96	33.18	33.18	33.25	32.96	9,000
September 26, 2025	32.82	32.89	32.89	32.89	32.45	6,930
September 25, 2025	32.7	32.51	32.51	32.7	32.21	9,600
September 24, 2025	33.09	32.96	32.96	33.14	32.83	7,300
September 23, 2025	33.09	32.65	32.65	33.26	32.65	26,144
September 22, 2025	32.37	32.9	32.9	32.94	32.37	4,800
September 19, 2025	33.3	32.62	32.22	33.3	32.62	6,500
September 18, 2025	32.4	33.11	33.11	33.14	32.4	13,000
September 17, 2025	32.08	31.87	31.87	32.6	31.87	6,900
September 16, 2025	31.88	31.83	31.83	31.89	31.64	2,000
September 15, 2025	31.73	31.78	31.78	31.78	31.67	4,300
September 12, 2025	32.06	31.58	31.58	32.06	31.56	1,500
September 11, 2025	31.69	32.08	32.08	32.08	31.69	6,223
September 10, 2025	31.88	31.36	31.36	31.88	31.36	5,600

Invesco NASDAQ Future Gen 200 ETF (QQQS) NASDAQ