Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

20.69

-0.32

(-1.52%)

At close: 04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	21.02	21.02	20.69	20.69	20.69	500
18 Apr 2024	21.01	21.01	21.01	21.01	21.01	100
17 Apr 2024	21.09	21.13	21.09	21.13	21.13	2,400
16 Apr 2024	21.25	21.34	21.25	21.28	21.28	400
15 Apr 2024	21.58	21.60	21.30	21.30	21.30	1,900
12 Apr 2024	21.76	21.76	21.60	21.61	21.61	2,000
11 Apr 2024	22.11	22.11	22.11	22.11	22.11	100
10 Apr 2024	22.03	22.05	22.01	22.03	22.03	2,000
09 Apr 2024	22.32	22.38	22.26	22.38	22.38	1,700
08 Apr 2024	22.20	22.20	22.18	22.18	22.18	1,800
05 Apr 2024	22.09	22.13	22.09	22.13	22.13	200
04 Apr 2024	22.00	22.00	22.00	22.00	22.00	100
03 Apr 2024	22.16	22.23	22.16	22.23	22.23	300
02 Apr 2024	22.22	22.22	22.19	22.21	22.21	1,100
01 Apr 2024	22.69	22.69	22.53	22.56	22.56	600
28 Mar 2024	22.65	22.65	22.65	22.65	22.65	300
27 Mar 2024	22.65	22.65	22.65	22.65	22.65	200
26 Mar 2024	22.60	22.60	22.43	22.43	22.43	700
25 Mar 2024	22.48	22.48	22.37	22.37	22.37	200
22 Mar 2024	22.40	22.43	22.39	22.43	22.43	1,000
21 Mar 2024	22.42	22.60	22.42	22.54	22.54	2,700
20 Mar 2024	22.29	22.29	22.29	22.29	22.29	300
19 Mar 2024	22.07	22.07	22.03	22.05	22.05	5,400
18 Mar 2024	22.13	22.13	22.07	22.10	22.10	300
18 Mar 2024	0.042 Dividend
15 Mar 2024	22.32	22.32	22.16	22.16	22.12	15,900
14 Mar 2024	22.27	22.43	22.27	22.43	22.39	600
13 Mar 2024	22.75	22.75	22.75	22.75	22.71	200
12 Mar 2024	22.76	22.76	22.68	22.76	22.72	2,400
11 Mar 2024	22.62	22.62	22.62	22.62	22.58	100
08 Mar 2024	23.01	23.01	22.68	22.68	22.64	600
07 Mar 2024	22.70	22.80	22.70	22.80	22.76	300
06 Mar 2024	22.51	22.54	22.50	22.54	22.50	2,900
05 Mar 2024	22.17	22.28	22.17	22.28	22.24	300
04 Mar 2024	22.53	22.53	22.53	22.53	22.49	100
01 Mar 2024	22.45	22.47	22.45	22.47	22.43	300
29 Feb 2024	22.06	22.06	22.06	22.06	22.02	100
28 Feb 2024	21.96	21.96	21.89	21.89	21.84	800
27 Feb 2024	21.98	21.98	21.98	21.98	21.94	200
26 Feb 2024	21.89	21.89	21.89	21.89	21.85	100
23 Feb 2024	22.02	22.02	21.84	21.89	21.85	7,500
22 Feb 2024	21.93	21.93	21.93	21.93	21.89	100
21 Feb 2024	21.37	21.37	21.37	21.37	21.33	100
20 Feb 2024	21.53	21.53	21.53	21.53	21.49	100
16 Feb 2024	21.69	21.69	21.69	21.69	21.65	200
15 Feb 2024	21.90	22.01	21.90	22.01	21.96	300
14 Feb 2024	21.65	21.65	21.65	21.65	21.61	100
13 Feb 2024	21.15	21.15	21.15	21.15	21.11	100
12 Feb 2024	21.47	21.61	21.47	21.55	21.51	1,400
09 Feb 2024	21.36	21.39	21.36	21.39	21.35	300
08 Feb 2024	21.16	21.16	21.16	21.16	21.12	100
07 Feb 2024	20.84	20.95	20.84	20.95	20.91	400
06 Feb 2024	20.77	20.90	20.77	20.90	20.86	1,200
05 Feb 2024	20.66	20.66	20.66	20.66	20.62	100
02 Feb 2024	20.75	20.80	20.75	20.75	20.71	500
01 Feb 2024	20.75	20.80	20.74	20.80	20.76	1,800
31 Jan 2024	20.75	20.75	20.53	20.53	20.49	1,600
30 Jan 2024	21.03	21.03	20.83	20.83	20.79	200
29 Jan 2024	20.98	20.98	20.98	20.98	20.94	100
26 Jan 2024	20.85	20.85	20.73	20.73	20.69	2,600
25 Jan 2024	20.73	20.80	20.73	20.80	20.76	1,100
24 Jan 2024	20.77	20.77	20.69	20.69	20.65	2,100
23 Jan 2024	20.78	20.82	20.70	20.82	20.78	500
22 Jan 2024	20.70	20.71	20.69	20.71	20.67	3,700
19 Jan 2024	20.44	20.45	20.44	20.45	20.41	2,400
18 Jan 2024	20.05	20.17	20.05	20.17	20.13	500
17 Jan 2024	19.97	19.97	19.96	19.96	19.92	200
16 Jan 2024	20.13	20.13	20.13	20.13	20.09	100
12 Jan 2024	20.29	20.29	20.25	20.25	20.21	1,300
11 Jan 2024	20.14	20.35	20.10	20.35	20.32	1,200
10 Jan 2024	20.39	20.39	20.38	20.38	20.34	1,000
09 Jan 2024	20.38	20.38	20.34	20.34	20.30	700
08 Jan 2024	20.06	20.44	20.06	20.44	20.40	600
05 Jan 2024	20.10	20.10	20.07	20.07	20.03	300
04 Jan 2024	20.09	20.09	20.09	20.09	20.05	100
03 Jan 2024	20.13	20.13	20.13	20.13	20.09	100
02 Jan 2024	20.55	20.56	20.52	20.52	20.48	3,400
29 Dec 2023	20.84	20.84	20.80	20.80	20.76	700
28 Dec 2023	20.94	20.95	20.94	20.95	20.91	400
27 Dec 2023	20.91	20.91	20.91	20.91	20.87	100
26 Dec 2023	20.85	20.92	20.85	20.91	20.87	400
22 Dec 2023	20.80	20.80	20.74	20.74	20.70	600
21 Dec 2023	20.73	20.73	20.73	20.73	20.69	200
20 Dec 2023	20.76	20.77	20.33	20.33	20.29	1,500
19 Dec 2023	20.82	20.82	20.82	20.82	20.78	100
18 Dec 2023	20.58	20.58	20.58	20.58	20.54	100
18 Dec 2023	0.023 Dividend
15 Dec 2023	20.55	20.55	20.55	20.55	20.49	700
14 Dec 2023	20.61	20.61	20.61	20.61	20.55	100
13 Dec 2023	19.82	20.24	19.82	20.24	20.18	1,300
12 Dec 2023	19.76	19.88	19.76	19.87	19.81	2,800
11 Dec 2023	19.63	19.77	19.63	19.77	19.71	26,600
08 Dec 2023	19.48	19.59	19.48	19.56	19.50	57,400
07 Dec 2023	19.51	19.51	19.51	19.51	19.45	100
06 Dec 2023	19.62	19.63	19.45	19.45	19.39	2,000
05 Dec 2023	19.45	19.45	19.45	19.45	19.39	100
04 Dec 2023	19.65	19.65	19.65	19.65	19.59	100
01 Dec 2023	19.35	19.64	19.29	19.64	19.58	8,300
30 Nov 2023	19.15	19.25	19.15	19.25	19.19	700
29 Nov 2023	19.10	19.14	19.10	19.14	19.08	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Invesco ESG NASDAQ Next Gen 100 ETF (QQJG)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)