Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

21.96

+0.20

(+0.93%)

As of 11:41AM EDT. Market open.

Time period:

09 Sept 2023 - 09 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	21.96	21.96	21.96	21.96	21.96	131
06 Sept 2024	21.76	21.76	21.76	21.76	21.76	100
05 Sept 2024	22.08	22.08	22.08	22.08	22.08	200
04 Sept 2024	22.23	22.23	22.23	22.23	22.23	100
03 Sept 2024	22.16	22.16	22.16	22.16	22.16	100
30 Aug 2024	22.78	22.78	22.78	22.78	22.78	100
29 Aug 2024	22.68	22.68	22.68	22.68	22.68	100
28 Aug 2024	22.73	22.73	22.60	22.62	22.62	700
27 Aug 2024	22.86	22.86	22.86	22.86	22.86	100
26 Aug 2024	22.88	22.88	22.72	22.72	22.72	1,900
23 Aug 2024	22.75	22.81	22.75	22.81	22.81	600
22 Aug 2024	22.42	22.42	22.42	22.42	22.42	100
21 Aug 2024	22.45	22.66	22.45	22.66	22.66	500
20 Aug 2024	22.38	22.38	22.38	22.38	22.38	100
19 Aug 2024	22.54	22.54	22.54	22.54	22.54	100
16 Aug 2024	22.27	22.27	22.27	22.27	22.27	100
15 Aug 2024	22.13	22.21	22.13	22.16	22.16	600
14 Aug 2024	21.71	21.74	21.70	21.74	21.74	300
13 Aug 2024	21.78	21.78	21.78	21.78	21.78	200
12 Aug 2024	21.36	21.36	21.36	21.36	21.36	200
09 Aug 2024	21.50	21.50	21.50	21.50	21.50	100
08 Aug 2024	21.41	21.44	21.41	21.44	21.44	300
07 Aug 2024	20.83	20.83	20.83	20.83	20.83	100
06 Aug 2024	21.27	21.27	21.04	21.07	21.07	2,400
05 Aug 2024	20.88	20.88	20.84	20.84	20.84	200
02 Aug 2024	21.27	21.37	21.27	21.37	21.37	1,000
01 Aug 2024	21.83	21.83	21.83	21.83	21.83	100
31 Jul 2024	22.32	22.33	22.32	22.33	22.33	200
30 Jul 2024	22.06	22.06	22.06	22.06	22.06	100
29 Jul 2024	22.18	22.18	22.09	22.12	22.12	2,600
26 Jul 2024	21.93	22.12	21.93	22.12	22.12	600
25 Jul 2024	22.06	22.06	21.80	21.80	21.80	2,600
24 Jul 2024	21.98	21.98	21.98	21.98	21.98	100
23 Jul 2024	22.28	22.28	22.23	22.23	22.23	500
22 Jul 2024	22.23	22.36	22.23	22.36	22.36	200
19 Jul 2024	22.06	22.06	22.00	22.00	22.00	900
18 Jul 2024	22.04	22.15	22.04	22.15	22.15	600
17 Jul 2024	22.50	22.50	22.37	22.37	22.37	400
16 Jul 2024	22.94	22.99	22.94	22.99	22.99	1,000
15 Jul 2024	22.70	22.70	22.54	22.54	22.54	1,100
12 Jul 2024	22.65	22.65	22.60	22.60	22.60	200
11 Jul 2024	22.30	22.30	22.27	22.27	22.27	700
10 Jul 2024	22.05	22.15	22.05	22.15	22.15	1,800
09 Jul 2024	21.97	21.98	21.94	21.98	21.98	1,800
08 Jul 2024	21.94	22.04	21.94	22.04	22.04	900
05 Jul 2024	21.83	21.83	21.82	21.82	21.82	200
03 Jul 2024	21.85	21.89	21.85	21.89	21.89	300
02 Jul 2024	21.75	21.76	21.75	21.76	21.76	200
01 Jul 2024	21.71	21.71	21.67	21.68	21.68	6,100
28 Jun 2024	21.81	21.81	21.77	21.79	21.79	3,800
27 Jun 2024	21.85	21.87	21.85	21.87	21.87	400
26 Jun 2024	21.71	21.75	21.71	21.75	21.75	1,300
25 Jun 2024	21.74	21.81	21.74	21.81	21.81	500
24 Jun 2024	21.76	21.76	21.76	21.76	21.76	100
24 Jun 2024	0.047 Dividend
21 Jun 2024	21.85	21.85	21.85	21.85	21.80	100
20 Jun 2024	21.73	21.76	21.73	21.76	21.71	1,100
18 Jun 2024	21.94	21.94	21.94	21.94	21.89	100
17 Jun 2024	21.88	21.88	21.85	21.85	21.81	800
14 Jun 2024	21.75	21.76	21.72	21.72	21.67	800
13 Jun 2024	22.03	22.03	22.03	22.03	21.98	100
12 Jun 2024	22.11	22.12	22.01	22.01	21.96	500
11 Jun 2024	21.81	21.81	21.81	21.81	21.76	100
10 Jun 2024	21.82	21.82	21.82	21.82	21.77	200
07 Jun 2024	21.59	21.67	21.59	21.60	21.55	1,700
06 Jun 2024	21.78	21.78	21.78	21.78	21.73	100
05 Jun 2024	21.85	21.89	21.85	21.89	21.84	200
04 Jun 2024	21.51	21.51	21.50	21.51	21.46	300
03 Jun 2024	21.54	21.62	21.54	21.61	21.56	6,300
31 May 2024	21.45	21.79	21.45	21.79	21.74	600
30 May 2024	21.64	21.64	21.64	21.64	21.59	100
29 May 2024	21.84	21.84	21.72	21.73	21.68	500
28 May 2024	22.06	22.10	21.97	21.97	21.92	9,600
24 May 2024	22.04	22.04	22.04	22.04	22.00	100
23 May 2024	22.03	22.03	21.84	21.84	21.79	1,700
22 May 2024	22.08	22.14	22.08	22.14	22.09	2,000
21 May 2024	22.07	22.07	22.07	22.07	22.02	200
20 May 2024	22.12	22.12	22.12	22.12	22.07	100
17 May 2024	22.08	22.08	21.98	22.08	22.03	900
16 May 2024	22.11	22.11	22.11	22.11	22.06	100
15 May 2024	22.22	22.22	22.22	22.22	22.18	200
14 May 2024	21.85	21.85	21.85	21.85	21.80	100
13 May 2024	21.78	21.79	21.63	21.63	21.58	500
10 May 2024	21.69	21.69	21.60	21.64	21.59	400
09 May 2024	21.59	21.63	21.57	21.62	21.57	3,800
08 May 2024	21.50	21.50	21.46	21.47	21.43	800
07 May 2024	21.60	21.60	21.60	21.60	21.55	200
06 May 2024	21.41	21.58	21.41	21.58	21.53	200
03 May 2024	21.30	21.30	21.28	21.30	21.25	1,200
02 May 2024	21.13	21.13	21.11	21.11	21.06	100
01 May 2024	21.09	21.09	20.91	20.91	20.87	1,000
30 Apr 2024	21.13	21.13	21.13	21.13	21.08	100
29 Apr 2024	21.47	21.47	21.47	21.47	21.42	100
26 Apr 2024	21.38	21.38	21.38	21.38	21.33	100
25 Apr 2024	21.04	21.20	21.04	21.20	21.16	900
24 Apr 2024	21.22	21.22	21.22	21.22	21.17	100
23 Apr 2024	21.04	21.25	21.04	21.25	21.20	1,000
22 Apr 2024	20.86	20.90	20.86	20.90	20.86	800
19 Apr 2024	21.02	21.02	20.69	20.69	20.65	500
18 Apr 2024	21.01	21.01	21.01	21.01	20.96	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,621.62+6.11(+0.05%)

NZD/USD0.6158-0.0018(-0.29%)

ALL ORDS8,191.90-22.90(-0.28%)

OIL68.55+0.88(+1.30%)

GOLD2,532.00+7.40(+0.29%)

Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)

NZX 50
12,621.62
+6.11(+0.05%)

NZD/USD
0.6158
-0.0018(-0.29%)

ALL ORDS
8,191.90
-22.90(-0.28%)

OIL
68.55
+0.88(+1.30%)

GOLD
2,532.00
+7.40(+0.29%)