Canada markets closed

Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.68+0.14 (+0.51%)
At close: 04:00PM EDT
27.20 -0.48 (-1.73%)
After hours: 07:46PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202427.5927.7127.2627.6827.68147,300
May 30, 202427.5327.6527.4427.5427.5482,900
May 29, 202427.6027.6727.5827.6227.6276,800
May 28, 202428.1028.1127.8427.9427.9458,600
May 24, 202427.8828.0827.8428.0828.0872,300
May 23, 202428.3928.3927.7127.8227.82108,300
May 22, 202428.1528.3628.1228.2528.25110,400
May 21, 202428.2228.2428.1328.2128.21114,900
May 20, 202428.2428.3828.2428.3528.3551,100
May 17, 202428.3728.3828.1728.2828.2867,300
May 16, 202428.4028.4628.3328.3428.3453,900
May 15, 202428.2728.4628.1828.4428.44102,000
May 14, 202427.8728.0827.8528.0628.0672,900
May 13, 202427.9228.0127.8027.8327.8366,500
May 10, 202427.9327.9827.7327.7727.7741,700
May 09, 202427.6827.8227.6227.8127.8154,500
May 08, 202427.5527.6827.5527.6327.6363,000
May 07, 202427.7927.8827.7327.7827.78108,500
May 06, 202427.6027.8127.6027.8127.8191,900
May 03, 202427.5427.6527.4027.4527.45114,400
May 02, 202427.2127.2826.8027.2527.2564,200
May 01, 202427.0127.4526.8326.9626.9698,300
Apr 30, 202427.4827.5527.1427.1827.1892,300
Apr 29, 202427.5327.6827.4927.6427.6497,300
Apr 26, 202427.3327.5227.2427.4527.4582,300
Apr 25, 202426.9927.3326.8527.2327.2382,300
Apr 24, 202427.4027.4827.0327.2427.2476,300
Apr 23, 202426.9627.3626.9527.2527.25100,500
Apr 22, 202426.7226.9826.6026.8526.85236,400
Apr 19, 202426.8426.9726.5126.6026.6070,900
Apr 18, 202427.1427.2726.9226.9326.9376,700
Apr 17, 202427.3427.4127.0327.0827.0864,000
Apr 16, 202427.2927.3927.0927.2727.2784,600
Apr 15, 202427.8627.9127.2027.2927.29109,800
Apr 12, 202428.1128.1127.6127.6927.69128,800
Apr 11, 202428.2828.3828.0928.3428.3495,100
Apr 10, 202428.1528.3328.1128.2328.2389,900
Apr 09, 202428.5228.6528.4028.6528.65125,400
Apr 08, 202428.4528.5128.3828.4528.4578,200
Apr 05, 202428.1428.4328.1328.3728.3774,800
Apr 04, 202428.6828.8328.1828.2028.2060,900
Apr 03, 202428.3128.5828.3128.4828.4870,800
Apr 02, 202428.5928.5928.3628.4928.4995,100
Apr 01, 202428.9829.0428.7928.8428.84110,400
Mar 28, 202428.9429.0628.9128.9128.9184,700
Mar 27, 202428.8328.9428.6628.9228.9272,900
Mar 26, 202428.7928.8828.6328.6728.6777,900
Mar 25, 202428.5728.7328.5728.6428.6479,300
Mar 22, 202428.7428.7428.5328.6128.6170,300
Mar 21, 202428.7628.9028.6928.7528.75236,800
Mar 20, 202428.2028.5328.1228.4928.49103,500
Mar 19, 202428.0128.2227.9528.2128.21108,500
Mar 18, 202428.3528.4228.2028.2028.20107,400
Mar 18, 20240.068 Dividend
Mar 15, 202428.4028.5228.3028.3028.23328,900
Mar 14, 202428.8828.9228.3528.5228.4599,500
Mar 13, 202428.9429.0828.8728.9328.86155,900
Mar 12, 202428.8729.0028.7028.9328.8669,700
Mar 11, 202428.7228.8328.6128.7728.7082,600
Mar 08, 202429.1029.2928.7728.8228.75144,500
Mar 07, 202428.7828.9828.7228.9628.8976,000
Mar 06, 202428.7428.8128.5128.6228.55119,100
Mar 05, 202428.4828.5828.1728.3328.26108,100
Mar 04, 202428.7028.8228.6328.7028.63123,600
Mar 01, 202428.3528.6328.2528.6028.53109,000
Feb 29, 202428.2428.2828.0028.2028.13152,800
Feb 28, 202427.9328.0727.8627.9627.89146,300
Feb 27, 202428.0928.1027.9728.0627.99106,500
Feb 26, 202427.9528.0327.9227.9227.85110,000
Feb 23, 202428.0228.1027.8427.9527.88131,500
Feb 22, 202427.7528.0927.7528.0627.99212,600
Feb 21, 202427.4327.4727.2727.4527.3888,500
Feb 20, 202427.6227.6427.3827.5827.51133,100
Feb 16, 202428.1028.2227.7827.7827.71212,300
Feb 15, 202427.9528.2127.9328.2128.14189,900
Feb 14, 202427.3527.7227.3527.6927.62137,400
Feb 13, 202427.0027.3326.9327.1627.09141,000
Feb 12, 202427.5327.7927.4627.6627.59222,600
Feb 09, 202427.3027.5427.2827.5227.45174,900
Feb 08, 202427.0127.2827.0127.2827.21224,900
Feb 07, 202427.0527.1026.8526.9726.91122,200
Feb 06, 202426.6626.9426.6426.9326.87161,000
Feb 05, 202426.5626.6526.3226.6026.54436,200
Feb 02, 202426.6426.7726.3726.6826.62244,200
Feb 01, 202426.6326.8126.3726.8126.7598,300
Jan 31, 202426.7126.9426.4126.4626.40166,500
Jan 30, 202427.0227.0226.8226.8326.77290,300
Jan 29, 202426.7327.0326.6727.0326.97155,200
Jan 26, 202426.7926.8526.6726.6826.62270,700
Jan 25, 202426.8626.8626.6326.7926.73263,300
Jan 24, 202427.0927.0926.6226.6226.56241,900
Jan 23, 202426.7426.8026.6326.7826.72138,900
Jan 22, 202426.5126.7326.5026.6226.56130,600
Jan 19, 202426.1526.3625.9926.3326.27117,400
Jan 18, 202425.9526.0525.7926.0525.99154,100
Jan 17, 202425.7825.8025.6025.8025.74192,300
Jan 16, 202426.0826.1025.8825.9925.93104,300
Jan 12, 202426.4026.6026.2026.2426.1879,400
Jan 11, 202426.4126.4226.0526.3626.30153,700
Jan 10, 202426.3726.4526.2026.4126.35117,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...