Invesco ESG NASDAQ 100 ETF (QQMG)

NASDAQ: QQMG · Real-Time Price · USD

43.05

+0.21 (0.49%)

At close: Dec 5, 2025, 4:00 PM EST

43.04

-0.01 (-0.02%)

After-hours: Dec 5, 2025, 4:15 PM EST

QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.92	43.26	42.92	43.05	43.05	0.50%	23,056
Dec 4, 2025	42.93	42.93	42.68	42.84	42.84	-0.16%	16,095
Dec 3, 2025	42.64	42.93	42.61	42.90	42.90	0.18%	17,677
Dec 2, 2025	42.66	42.96	42.56	42.83	42.83	0.95%	22,173
Dec 1, 2025	42.21	42.60	42.15	42.42	42.42	-0.21%	26,642
Nov 28, 2025	42.31	42.51	42.31	42.51	42.51	0.61%	4,308
Nov 26, 2025	42.13	42.36	42.03	42.26	42.26	0.98%	32,350
Nov 25, 2025	41.51	41.88	41.06	41.85	41.85	0.34%	59,630
Nov 24, 2025	41.00	41.75	41.00	41.71	41.71	2.58%	17,449
Nov 21, 2025	40.47	41.18	40.02	40.66	40.66	0.62%	51,604
Nov 20, 2025	42.32	42.44	40.37	40.41	40.41	-2.62%	32,905
Nov 19, 2025	41.29	41.91	41.13	41.50	41.50	0.55%	40,484
Nov 18, 2025	41.43	41.58	40.97	41.27	41.27	-1.09%	23,809
Nov 17, 2025	41.96	42.34	41.56	41.73	41.73	-0.94%	31,731
Nov 14, 2025	41.44	42.39	41.37	42.12	42.12	0.08%	21,195
Nov 13, 2025	42.79	42.79	41.97	42.09	42.09	-2.02%	27,289
Nov 12, 2025	43.23	43.23	42.78	42.95	42.95	0.18%	25,716
Nov 11, 2025	42.91	42.99	42.67	42.88	42.88	-0.52%	24,343
Nov 10, 2025	42.79	43.12	42.68	43.10	43.10	2.40%	12,471
Nov 7, 2025	42.00	42.09	41.33	42.09	42.09	-0.31%	24,155
Nov 6, 2025	43.01	43.01	42.16	42.22	42.22	-2.01%	32,157
Nov 5, 2025	42.75	43.33	42.75	43.08	43.08	0.68%	17,669
Nov 4, 2025	43.15	43.31	42.79	42.79	42.79	-2.09%	21,872
Nov 3, 2025	43.98	43.98	43.61	43.71	43.71	0.40%	31,034
Oct 31, 2025	43.91	43.91	43.33	43.53	43.53	0.46%	21,098
Oct 30, 2025	43.73	43.76	43.33	43.33	43.33	-1.17%	21,642
Oct 29, 2025	43.98	44.04	43.68	43.85	43.85	0.31%	16,140
Oct 28, 2025	43.57	43.79	43.44	43.71	43.71	0.88%	19,717
Oct 27, 2025	43.10	43.34	43.04	43.33	43.33	1.90%	26,885
Oct 24, 2025	42.47	42.63	42.44	42.52	42.52	1.13%	16,348
Oct 23, 2025	41.69	42.08	41.69	42.05	42.05	0.90%	10,857
Oct 22, 2025	42.14	42.14	41.31	41.67	41.67	-1.16%	21,544
Oct 21, 2025	42.18	42.22	42.02	42.16	42.16	-0.02%	5,514
Oct 20, 2025	41.85	42.22	41.85	42.17	42.17	1.25%	7,381
Oct 17, 2025	41.34	41.70	41.17	41.65	41.65	0.74%	13,973
Oct 16, 2025	41.69	41.82	41.14	41.34	41.34	-0.29%	28,557
Oct 15, 2025	41.70	41.78	41.08	41.46	41.46	0.65%	10,084
Oct 14, 2025	40.78	41.51	40.73	41.19	41.19	-0.80%	24,077
Oct 13, 2025	41.45	41.55	41.29	41.53	41.52	2.15%	19,109
Oct 10, 2025	42.13	42.26	40.65	40.65	40.65	-3.43%	19,841
Oct 9, 2025	42.27	42.27	41.99	42.09	42.09	-0.27%	13,559
Oct 8, 2025	41.68	42.21	41.68	42.21	42.21	1.33%	15,616
Oct 7, 2025	42.07	42.07	41.58	41.65	41.65	-0.55%	20,108
Oct 6, 2025	42.04	42.04	41.87	41.88	41.88	0.86%	14,256
Oct 3, 2025	41.80	41.80	41.48	41.53	41.53	-0.45%	10,664
Oct 2, 2025	41.87	41.87	41.59	41.71	41.71	0.36%	14,589
Oct 1, 2025	41.18	41.57	41.15	41.57	41.57	0.56%	9,258
Sep 30, 2025	41.17	41.34	41.07	41.33	41.33	0.45%	6,103
Sep 29, 2025	41.15	41.41	41.11	41.15	41.15	0.44%	11,609
Sep 26, 2025	40.90	40.97	40.70	40.97	40.97	0.49%	8,773
Sep 25, 2025	40.57	40.86	40.39	40.77	40.77	-0.29%	10,905
Sep 24, 2025	41.18	41.18	40.70	40.88	40.88	-0.38%	14,924
Sep 23, 2025	41.27	41.36	41.02	41.04	41.04	-0.75%	15,363
Sep 22, 2025	40.97	41.36	40.97	41.35	41.35	0.70%	26,610
Sep 19, 2025	40.92	41.08	40.78	41.06	41.02	0.72%	41,271
Sep 18, 2025	40.32	40.87	40.32	40.77	40.73	1.20%	241,694
Sep 17, 2025	40.46	40.46	40.03	40.28	40.24	-0.26%	16,479
Sep 16, 2025	40.51	40.55	40.36	40.39	40.35	-0.23%	27,567
Sep 15, 2025	40.29	40.50	40.29	40.48	40.44	0.75%	23,869
Sep 12, 2025	40.13	40.23	40.02	40.18	40.14	0.38%	7,898
Sep 11, 2025	40.01	40.05	39.92	40.03	39.99	0.55%	12,511
Sep 10, 2025	39.97	39.97	39.66	39.81	39.77	0.32%	11,238
Sep 9, 2025	39.67	39.69	39.45	39.68	39.64	0.36%	6,066
Sep 8, 2025	39.54	39.70	39.50	39.54	39.50	0.63%	11,673
Sep 5, 2025	39.61	39.62	39.19	39.29	39.25	-0.13%	12,066
Sep 4, 2025	38.98	39.34	38.90	39.34	39.30	0.97%	11,859
Sep 3, 2025	39.00	39.00	38.85	38.97	38.93	0.64%	8,094
Sep 2, 2025	38.62	38.72	38.30	38.72	38.68	-0.79%	10,854
Aug 29, 2025	39.43	39.43	39.00	39.03	38.99	-1.42%	4,637
Aug 28, 2025	39.41	39.62	39.33	39.59	39.55	0.55%	12,376
Aug 27, 2025	39.27	39.39	39.14	39.37	39.33	0.29%	11,293
Aug 26, 2025	39.11	39.26	39.10	39.26	39.21	0.43%	7,780
Aug 25, 2025	39.03	39.27	39.00	39.09	39.05	-0.16%	28,765
Aug 22, 2025	38.60	39.28	38.56	39.15	39.11	1.45%	11,231
Aug 21, 2025	38.62	38.76	38.52	38.59	38.55	-0.48%	8,608
Aug 20, 2025	38.90	38.90	38.29	38.78	38.74	-0.56%	7,189
Aug 19, 2025	39.56	39.56	38.98	38.99	38.95	-1.55%	10,486
Aug 18, 2025	39.49	39.61	39.48	39.61	39.56	0.12%	8,441
Aug 15, 2025	39.82	39.82	39.46	39.56	39.52	-0.71%	13,526
Aug 14, 2025	39.70	39.91	39.70	39.84	39.80	-0.04%	25,938
Aug 13, 2025	39.87	40.04	39.76	39.86	39.81	0.05%	34,937
Aug 12, 2025	39.45	39.85	39.37	39.84	39.79	1.37%	11,973
Aug 11, 2025	39.50	39.56	39.30	39.30	39.25	-0.38%	11,068
Aug 8, 2025	39.12	39.46	39.12	39.45	39.40	1.08%	11,964
Aug 7, 2025	39.28	39.29	38.77	39.02	38.98	0.30%	15,639
Aug 6, 2025	38.51	38.92	38.50	38.91	38.86	1.26%	8,827
Aug 5, 2025	38.85	38.85	38.42	38.42	38.38	-0.85%	6,326
Aug 4, 2025	38.44	38.76	38.40	38.75	38.71	1.89%	7,887
Aug 1, 2025	38.28	38.28	37.88	38.03	37.99	-1.80%	12,690
Jul 31, 2025	39.50	39.50	38.70	38.73	38.69	-0.89%	11,300
Jul 30, 2025	39.01	39.19	38.98	39.08	39.04	0.26%	3,863
Jul 29, 2025	39.30	39.33	38.98	38.98	38.94	-0.16%	9,201
Jul 28, 2025	39.04	39.07	38.95	39.04	39.00	0.43%	14,424
Jul 25, 2025	38.80	38.94	38.80	38.87	38.83	0.17%	6,147
Jul 24, 2025	38.78	38.86	38.70	38.81	38.76	0.52%	14,458
Jul 23, 2025	38.62	38.63	38.36	38.60	38.56	0.35%	10,662
Jul 22, 2025	38.67	38.67	38.27	38.47	38.43	-0.55%	9,421
Jul 21, 2025	38.60	38.83	38.60	38.68	38.64	0.46%	5,554
Jul 18, 2025	38.74	38.74	38.47	38.51	38.47	-0.23%	2,851
Jul 17, 2025	38.35	38.64	38.35	38.60	38.56	0.81%	8,935