Invesco ESG NASDAQ 100 ETF (QQMG)

NASDAQ: QQMG · Real-Time Price · USD

45.29

-0.48 (-1.05%)

At close: Apr 28, 2026, 4:00 PM EDT

45.32

+0.03 (0.07%)

After-hours: Apr 28, 2026, 4:15 PM EDT

QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.22	45.32	45.22	45.26	-	-1.13%	1,887
Apr 27, 2026	45.71	45.77	45.49	45.77	45.77	0.07%	14,314
Apr 24, 2026	45.28	45.76	45.28	45.74	45.74	2.09%	7,871
Apr 23, 2026	45.02	45.08	44.46	44.80	44.80	-0.70%	12,809
Apr 22, 2026	44.73	45.12	44.66	45.11	45.11	1.74%	18,750
Apr 21, 2026	44.67	44.71	44.31	44.34	44.34	-0.34%	22,501
Apr 20, 2026	44.54	44.54	44.23	44.50	44.50	-0.26%	15,137
Apr 17, 2026	44.41	44.66	44.40	44.61	44.61	1.15%	32,380
Apr 16, 2026	43.95	44.17	43.70	44.10	44.10	0.54%	17,585
Apr 15, 2026	43.23	43.87	43.23	43.86	43.86	1.49%	16,636
Apr 14, 2026	42.65	43.22	42.65	43.22	43.22	1.83%	22,420
Apr 13, 2026	41.84	42.44	41.81	42.44	42.44	1.13%	21,535
Apr 10, 2026	42.01	42.12	41.88	41.97	41.97	0.23%	20,713
Apr 9, 2026	41.58	41.88	41.43	41.87	41.87	0.83%	15,504
Apr 8, 2026	41.81	41.85	41.42	41.53	41.53	2.86%	44,601
Apr 7, 2026	40.15	40.43	39.77	40.37	40.37	-	32,591
Apr 6, 2026	40.31	40.46	40.12	40.38	40.38	0.60%	18,516
Apr 2, 2026	39.29	40.14	39.24	40.14	40.14	0.11%	12,894
Apr 1, 2026	39.92	40.29	39.83	40.09	40.09	1.34%	80,475
Mar 31, 2026	38.68	39.58	38.67	39.56	39.56	3.52%	17,059
Mar 30, 2026	38.85	38.85	38.05	38.21	38.21	-0.75%	21,616
Mar 27, 2026	39.05	39.05	38.47	38.50	38.50	-2.04%	28,309
Mar 26, 2026	39.89	40.01	39.30	39.30	39.30	-2.40%	22,750
Mar 25, 2026	40.40	40.48	40.23	40.27	40.27	0.71%	11,171
Mar 24, 2026	40.00	40.20	39.96	39.99	39.98	-0.84%	28,399
Mar 23, 2026	40.42	40.79	40.20	40.32	40.32	1.17%	23,501
Mar 20, 2026	40.35	40.38	39.68	39.86	39.81	-1.90%	19,434
Mar 19, 2026	40.25	40.77	40.18	40.63	40.58	-0.21%	12,239
Mar 18, 2026	41.17	41.21	40.72	40.72	40.67	-1.36%	12,546
Mar 17, 2026	41.27	41.40	41.20	41.28	41.23	0.53%	10,574
Mar 16, 2026	40.98	41.18	40.98	41.06	41.02	1.24%	9,766
Mar 13, 2026	41.15	41.16	40.50	40.56	40.51	-0.76%	18,398
Mar 12, 2026	41.30	41.31	40.85	40.87	40.83	-1.75%	7,647
Mar 11, 2026	41.66	41.80	41.45	41.60	41.55	0.20%	10,200
Mar 10, 2026	41.61	41.86	41.40	41.52	41.47	-0.11%	19,232
Mar 9, 2026	40.49	41.66	40.46	41.56	41.52	1.39%	28,654
Mar 6, 2026	41.00	41.39	40.96	40.99	40.95	-1.57%	12,400
Mar 5, 2026	41.45	41.73	41.18	41.65	41.60	-0.14%	16,737
Mar 4, 2026	41.26	41.83	41.23	41.70	41.66	1.67%	8,485
Mar 3, 2026	40.69	41.11	40.41	41.02	40.97	-1.19%	17,333
Mar 2, 2026	40.81	41.60	40.72	41.51	41.46	0.26%	30,360
Feb 27, 2026	41.13	41.50	41.13	41.40	41.36	-0.52%	23,843
Feb 26, 2026	42.14	42.14	41.29	41.62	41.57	-1.35%	26,420
Feb 25, 2026	41.74	42.21	41.74	42.19	42.14	1.55%	17,233
Feb 24, 2026	41.13	41.60	41.13	41.55	41.50	1.28%	22,864
Feb 23, 2026	41.44	41.44	40.92	41.02	40.98	-1.39%	42,254
Feb 20, 2026	41.04	41.71	41.04	41.60	41.55	0.91%	22,409
Feb 19, 2026	41.20	41.28	41.05	41.22	41.18	-0.49%	8,458
Feb 18, 2026	41.11	41.68	41.07	41.43	41.38	1.06%	32,608
Feb 17, 2026	40.79	41.23	40.47	40.99	40.95	-0.03%	15,027
Feb 13, 2026	41.02	41.32	40.74	41.00	40.96	0.10%	44,766
Feb 12, 2026	42.00	42.06	40.93	40.96	40.91	-2.45%	25,799
Feb 11, 2026	42.22	42.22	41.62	41.99	41.94	0.25%	13,280
Feb 10, 2026	42.18	42.28	41.88	41.88	41.84	-0.59%	24,350
Feb 9, 2026	41.57	42.23	41.57	42.13	42.09	0.86%	126,086
Feb 6, 2026	41.04	41.78	41.01	41.77	41.73	2.40%	29,862
Feb 5, 2026	41.01	41.23	40.66	40.79	40.75	-1.49%	16,788
Feb 4, 2026	42.08	42.08	41.06	41.41	41.37	-1.98%	18,053
Feb 3, 2026	43.19	43.19	41.86	42.25	42.20	-1.89%	28,849
Feb 2, 2026	42.56	43.24	42.56	43.06	43.01	0.66%	21,004
Jan 30, 2026	43.12	43.32	42.63	42.78	42.73	-1.47%	18,179
Jan 29, 2026	43.65	43.76	42.73	43.42	43.37	-0.88%	92,453
Jan 28, 2026	43.86	43.98	43.68	43.80	43.76	0.50%	17,933
Jan 27, 2026	43.44	43.66	43.32	43.58	43.54	1.04%	48,132
Jan 26, 2026	42.97	43.27	42.97	43.14	43.09	0.41%	14,477
Jan 23, 2026	42.71	43.09	42.62	42.96	42.91	0.51%	26,375
Jan 22, 2026	42.86	42.86	42.56	42.74	42.70	0.76%	101,986
Jan 21, 2026	41.96	42.68	41.93	42.42	42.37	1.29%	18,476
Jan 20, 2026	42.09	42.31	41.80	41.88	41.83	-2.08%	34,431
Jan 16, 2026	43.05	43.06	42.68	42.77	42.72	-0.05%	18,823
Jan 15, 2026	43.22	43.22	42.76	42.79	42.74	0.37%	38,582
Jan 14, 2026	42.88	42.88	42.34	42.63	42.59	-1.12%	49,300
Jan 13, 2026	43.22	43.35	43.02	43.12	43.07	-0.23%	21,235
Jan 12, 2026	42.90	43.31	42.90	43.22	43.17	0.12%	61,442
Jan 9, 2026	42.78	43.21	42.78	43.17	43.12	1.04%	20,642
Jan 8, 2026	43.00	43.00	42.54	42.72	42.68	-0.69%	20,649
Jan 7, 2026	42.97	43.27	42.97	43.02	42.98	0.05%	46,773
Jan 6, 2026	42.72	43.00	42.66	43.00	42.95	0.92%	24,514
Jan 5, 2026	42.71	42.84	42.57	42.61	42.56	0.76%	13,519
Jan 2, 2026	42.75	42.92	42.13	42.29	42.24	-0.22%	22,426
Dec 31, 2025	42.72	42.72	42.38	42.38	42.33	-0.75%	24,771
Dec 30, 2025	42.78	42.86	42.69	42.70	42.65	-0.29%	30,304
Dec 29, 2025	42.81	42.85	42.68	42.83	42.78	-0.59%	18,965
Dec 26, 2025	43.10	43.15	43.02	43.08	43.03	0.14%	33,917
Dec 24, 2025	42.90	43.02	42.87	43.02	42.97	0.25%	23,585
Dec 23, 2025	42.66	42.92	42.60	42.91	42.87	0.50%	560,158
Dec 22, 2025	42.82	42.82	42.66	42.70	42.65	0.44%	13,644
Dec 19, 2025	42.05	42.54	42.05	42.51	42.42	1.40%	8,456
Dec 18, 2025	41.97	42.15	41.82	41.92	41.83	1.49%	7,074
Dec 17, 2025	42.22	42.22	41.31	41.31	41.22	-2.03%	9,469
Dec 16, 2025	41.94	42.20	41.82	42.16	42.07	0.29%	10,779
Dec 15, 2025	42.61	42.61	42.00	42.04	41.95	-0.43%	25,110
Dec 12, 2025	42.84	42.93	42.20	42.23	42.13	-2.00%	18,003
Dec 11, 2025	43.12	43.12	42.66	43.09	43.00	-0.36%	16,741
Dec 10, 2025	43.03	43.33	42.79	43.25	43.15	0.39%	22,413
Dec 9, 2025	42.95	43.10	42.92	43.08	42.98	0.26%	22,756
Dec 8, 2025	43.18	43.22	42.88	42.97	42.88	-0.19%	9,419
Dec 5, 2025	42.92	43.26	42.92	43.05	42.96	0.50%	23,056
Dec 4, 2025	42.93	42.93	42.68	42.84	42.74	-0.16%	16,095
Dec 3, 2025	42.64	42.93	42.61	42.90	42.81	0.18%	17,677