Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

27.87

-0.13

(-0.46%)

At close: 04:00PM EDT

28.20

+0.33

(+1.18%)

After hours:

04:38PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	28.06	28.18	27.81	27.87	27.87	91,500
27 Jun 2024	27.80	28.00	27.73	28.00	28.00	70,200
26 Jun 2024	27.80	27.87	27.74	27.84	27.84	96,800
25 Jun 2024	27.85	27.86	27.75	27.85	27.85	70,300
24 Jun 2024	27.86	28.06	27.85	27.85	27.85	62,900
24 Jun 2024	0.087 Dividend
21 Jun 2024	27.77	27.90	27.63	27.87	27.78	73,700
20 Jun 2024	27.89	27.96	27.70	27.80	27.71	137,300
18 Jun 2024	27.86	28.00	27.86	27.94	27.85	80,200
17 Jun 2024	27.69	27.93	27.56	27.86	27.77	94,200
14 Jun 2024	27.83	27.88	27.58	27.71	27.62	68,500
13 Jun 2024	28.05	28.10	27.87	28.05	27.96	224,600
12 Jun 2024	28.16	28.32	28.00	28.09	28.00	161,300
11 Jun 2024	27.62	27.76	27.48	27.72	27.63	50,400
10 Jun 2024	27.44	27.79	27.41	27.78	27.69	80,800
07 Jun 2024	27.51	27.72	27.50	27.54	27.45	64,800
06 Jun 2024	27.75	27.80	27.70	27.75	27.66	81,300
05 Jun 2024	27.54	27.83	27.50	27.83	27.74	67,300
04 Jun 2024	27.47	27.56	27.35	27.42	27.33	57,500
03 Jun 2024	27.76	27.77	27.30	27.57	27.48	63,300
31 May 2024	27.59	27.71	27.26	27.68	27.59	147,300
30 May 2024	27.53	27.65	27.44	27.54	27.45	82,900
29 May 2024	27.60	27.67	27.58	27.62	27.53	76,800
28 May 2024	28.10	28.11	27.84	27.94	27.85	58,600
24 May 2024	27.88	28.08	27.84	28.08	27.99	72,300
23 May 2024	28.39	28.39	27.71	27.82	27.73	108,300
22 May 2024	28.15	28.36	28.12	28.25	28.16	110,400
21 May 2024	28.22	28.24	28.13	28.21	28.12	114,900
20 May 2024	28.24	28.38	28.24	28.35	28.26	51,100
17 May 2024	28.37	28.38	28.17	28.28	28.19	67,300
16 May 2024	28.40	28.46	28.33	28.34	28.25	53,900
15 May 2024	28.27	28.46	28.18	28.44	28.35	102,000
14 May 2024	27.87	28.08	27.85	28.06	27.97	72,900
13 May 2024	27.92	28.01	27.80	27.83	27.74	66,500
10 May 2024	27.93	27.98	27.73	27.77	27.68	41,700
09 May 2024	27.68	27.82	27.62	27.81	27.72	54,500
08 May 2024	27.55	27.68	27.55	27.63	27.54	63,000
07 May 2024	27.79	27.88	27.73	27.78	27.69	108,500
06 May 2024	27.60	27.81	27.60	27.81	27.72	91,900
03 May 2024	27.54	27.65	27.40	27.45	27.36	114,400
02 May 2024	27.21	27.28	26.80	27.25	27.16	64,200
01 May 2024	27.01	27.45	26.83	26.96	26.88	98,300
30 Apr 2024	27.48	27.55	27.14	27.18	27.10	92,300
29 Apr 2024	27.53	27.68	27.49	27.64	27.55	97,300
26 Apr 2024	27.33	27.52	27.24	27.45	27.36	82,300
25 Apr 2024	26.99	27.33	26.85	27.23	27.14	82,300
24 Apr 2024	27.40	27.48	27.03	27.24	27.15	76,300
23 Apr 2024	26.96	27.36	26.95	27.25	27.16	100,500
22 Apr 2024	26.72	26.98	26.60	26.85	26.77	236,400
19 Apr 2024	26.84	26.97	26.51	26.60	26.52	70,900
18 Apr 2024	27.14	27.27	26.92	26.93	26.85	76,700
17 Apr 2024	27.34	27.41	27.03	27.08	27.00	64,000
16 Apr 2024	27.29	27.39	27.09	27.27	27.18	84,600
15 Apr 2024	27.86	27.91	27.20	27.29	27.20	109,800
12 Apr 2024	28.11	28.11	27.61	27.69	27.60	128,800
11 Apr 2024	28.28	28.38	28.09	28.34	28.25	95,100
10 Apr 2024	28.15	28.33	28.11	28.23	28.14	89,900
09 Apr 2024	28.52	28.65	28.40	28.65	28.56	125,400
08 Apr 2024	28.45	28.51	28.38	28.45	28.36	78,200
05 Apr 2024	28.14	28.43	28.13	28.37	28.28	74,800
04 Apr 2024	28.68	28.83	28.18	28.20	28.11	60,900
03 Apr 2024	28.31	28.58	28.31	28.48	28.39	70,800
02 Apr 2024	28.59	28.59	28.36	28.49	28.40	95,100
01 Apr 2024	28.98	29.04	28.79	28.84	28.75	110,400
28 Mar 2024	28.94	29.06	28.91	28.91	28.82	84,700
27 Mar 2024	28.83	28.94	28.66	28.92	28.83	72,900
26 Mar 2024	28.79	28.88	28.63	28.67	28.58	77,900
25 Mar 2024	28.57	28.73	28.57	28.64	28.55	79,300
22 Mar 2024	28.74	28.74	28.53	28.61	28.52	70,300
21 Mar 2024	28.76	28.90	28.69	28.75	28.66	236,800
20 Mar 2024	28.20	28.53	28.12	28.49	28.40	103,500
19 Mar 2024	28.01	28.22	27.95	28.21	28.12	108,500
18 Mar 2024	28.35	28.42	28.20	28.20	28.11	107,400
18 Mar 2024	0.068 Dividend
15 Mar 2024	28.40	28.52	28.30	28.30	28.14	328,900
14 Mar 2024	28.88	28.92	28.35	28.52	28.36	99,500
13 Mar 2024	28.94	29.08	28.87	28.93	28.77	155,900
12 Mar 2024	28.87	29.00	28.70	28.93	28.77	69,700
11 Mar 2024	28.72	28.83	28.61	28.77	28.61	82,600
08 Mar 2024	29.10	29.29	28.77	28.82	28.66	144,500
07 Mar 2024	28.78	28.98	28.72	28.96	28.80	76,000
06 Mar 2024	28.74	28.81	28.51	28.62	28.46	119,100
05 Mar 2024	28.48	28.58	28.17	28.33	28.17	108,100
04 Mar 2024	28.70	28.82	28.63	28.70	28.54	123,600
01 Mar 2024	28.35	28.63	28.25	28.60	28.44	109,000
29 Feb 2024	28.24	28.28	28.00	28.20	28.04	152,800
28 Feb 2024	27.93	28.07	27.86	27.96	27.81	146,300
27 Feb 2024	28.09	28.10	27.97	28.06	27.91	106,500
26 Feb 2024	27.95	28.03	27.92	27.92	27.77	110,000
23 Feb 2024	28.02	28.10	27.84	27.95	27.80	131,500
22 Feb 2024	27.75	28.09	27.75	28.06	27.91	212,600
21 Feb 2024	27.43	27.47	27.27	27.45	27.30	88,500
20 Feb 2024	27.62	27.64	27.38	27.58	27.43	133,100
16 Feb 2024	28.10	28.22	27.78	27.78	27.63	212,300
15 Feb 2024	27.95	28.21	27.93	28.21	28.05	189,900
14 Feb 2024	27.35	27.72	27.35	27.69	27.54	137,400
13 Feb 2024	27.00	27.33	26.93	27.16	27.01	141,000
12 Feb 2024	27.53	27.79	27.46	27.66	27.51	222,600
09 Feb 2024	27.30	27.54	27.28	27.52	27.37	174,900
08 Feb 2024	27.01	27.28	27.01	27.28	27.13	224,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.57(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NZX 50
11,717.43
-117.57(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)