Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ: QQQJ · Real-Time Price · USD
37.31
+0.33 (0.89%)
At close: Dec 5, 2025, 4:00 PM EST
37.11
-0.20 (-0.54%)
After-hours: Dec 5, 2025, 7:12 PM EST
QQQJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.12 | 37.41 | 37.12 | 37.31 | 37.31 | 0.89% | 132,778 |
| Dec 4, 2025 | 36.81 | 37.04 | 36.69 | 36.98 | 36.98 | 0.46% | 119,512 |
| Dec 3, 2025 | 36.49 | 36.83 | 36.42 | 36.81 | 36.81 | 0.93% | 178,888 |
| Dec 2, 2025 | 36.78 | 36.79 | 36.42 | 36.47 | 36.47 | -0.25% | 206,267 |
| Dec 1, 2025 | 36.50 | 36.81 | 36.39 | 36.56 | 36.56 | -0.65% | 526,778 |
| Nov 28, 2025 | 36.62 | 36.86 | 36.61 | 36.80 | 36.80 | 0.79% | 76,307 |
| Nov 26, 2025 | 36.31 | 36.68 | 36.31 | 36.51 | 36.51 | 0.91% | 190,720 |
| Nov 25, 2025 | 35.66 | 36.26 | 35.56 | 36.18 | 36.18 | 1.46% | 126,594 |
| Nov 24, 2025 | 35.32 | 35.71 | 35.26 | 35.66 | 35.66 | 1.71% | 69,235 |
| Nov 21, 2025 | 34.71 | 35.27 | 34.39 | 35.06 | 35.06 | 1.56% | 127,547 |
| Nov 20, 2025 | 35.93 | 36.01 | 34.47 | 34.52 | 34.52 | -2.49% | 150,511 |
| Nov 19, 2025 | 35.59 | 35.74 | 35.24 | 35.40 | 35.40 | -0.45% | 65,864 |
| Nov 18, 2025 | 35.45 | 35.79 | 35.21 | 35.56 | 35.56 | -0.42% | 95,907 |
| Nov 17, 2025 | 36.04 | 36.38 | 35.51 | 35.71 | 35.71 | -1.08% | 121,815 |
| Nov 14, 2025 | 35.73 | 36.53 | 35.71 | 36.10 | 36.10 | -0.41% | 94,787 |
| Nov 13, 2025 | 37.07 | 37.07 | 36.20 | 36.25 | 36.25 | -2.71% | 156,458 |
| Nov 12, 2025 | 37.26 | 37.42 | 37.12 | 37.26 | 37.26 | 0.24% | 108,931 |
| Nov 11, 2025 | 36.99 | 37.27 | 36.95 | 37.17 | 37.17 | 0.30% | 161,304 |
| Nov 10, 2025 | 36.93 | 37.16 | 36.69 | 37.06 | 37.06 | 1.56% | 129,412 |
| Nov 7, 2025 | 35.85 | 36.49 | 35.62 | 36.49 | 36.49 | 1.22% | 168,542 |
| Nov 6, 2025 | 36.46 | 36.56 | 35.89 | 36.05 | 36.05 | -1.26% | 87,724 |
| Nov 5, 2025 | 35.92 | 36.67 | 35.92 | 36.51 | 36.51 | 1.84% | 89,016 |
| Nov 4, 2025 | 36.01 | 36.32 | 35.85 | 35.85 | 35.85 | -2.18% | 194,156 |
| Nov 3, 2025 | 36.69 | 36.69 | 36.12 | 36.65 | 36.65 | 0.08% | 66,636 |
| Oct 31, 2025 | 36.50 | 36.69 | 36.25 | 36.62 | 36.62 | 0.96% | 91,246 |
| Oct 30, 2025 | 36.09 | 36.58 | 36.01 | 36.27 | 36.27 | -0.60% | 123,773 |
| Oct 29, 2025 | 36.52 | 36.79 | 36.37 | 36.49 | 36.49 | 0.58% | 93,472 |
| Oct 28, 2025 | 36.65 | 36.66 | 36.28 | 36.28 | 36.28 | -1.12% | 80,224 |
| Oct 27, 2025 | 36.81 | 36.82 | 36.58 | 36.69 | 36.69 | 0.82% | 92,157 |
| Oct 24, 2025 | 36.61 | 36.65 | 36.37 | 36.39 | 36.39 | 0.69% | 97,241 |
| Oct 23, 2025 | 35.83 | 36.20 | 35.82 | 36.14 | 36.14 | 1.09% | 74,345 |
| Oct 22, 2025 | 36.12 | 36.17 | 35.50 | 35.75 | 35.75 | -1.13% | 111,723 |
| Oct 21, 2025 | 36.03 | 36.27 | 35.92 | 36.16 | 36.16 | 0.14% | 77,848 |
| Oct 20, 2025 | 35.94 | 36.22 | 35.94 | 36.11 | 36.11 | 1.21% | 191,960 |
| Oct 17, 2025 | 35.51 | 35.87 | 35.45 | 35.68 | 35.68 | -0.14% | 66,582 |
| Oct 16, 2025 | 36.07 | 36.20 | 35.58 | 35.73 | 35.73 | -0.39% | 75,965 |
| Oct 15, 2025 | 35.88 | 36.06 | 35.61 | 35.87 | 35.87 | 0.93% | 63,300 |
| Oct 14, 2025 | 35.23 | 35.79 | 35.15 | 35.54 | 35.54 | -0.42% | 60,032 |
| Oct 13, 2025 | 35.59 | 35.79 | 35.46 | 35.69 | 35.69 | 1.94% | 89,769 |
| Oct 10, 2025 | 36.24 | 36.24 | 35.01 | 35.01 | 35.01 | -3.23% | 136,677 |
| Oct 9, 2025 | 36.44 | 36.44 | 36.10 | 36.18 | 36.18 | -0.58% | 95,918 |
| Oct 8, 2025 | 36.17 | 36.40 | 36.06 | 36.39 | 36.39 | 0.89% | 95,601 |
| Oct 7, 2025 | 36.68 | 36.68 | 35.82 | 36.07 | 36.07 | -1.26% | 126,469 |
| Oct 6, 2025 | 36.76 | 36.76 | 36.46 | 36.53 | 36.53 | 0.30% | 109,734 |
| Oct 3, 2025 | 36.49 | 36.68 | 36.33 | 36.42 | 36.42 | 0.17% | 156,520 |
| Oct 2, 2025 | 36.23 | 36.36 | 36.03 | 36.36 | 36.36 | 0.97% | 136,123 |
| Oct 1, 2025 | 35.71 | 36.02 | 35.71 | 36.01 | 36.01 | 0.61% | 226,004 |
| Sep 30, 2025 | 35.79 | 35.95 | 35.48 | 35.79 | 35.79 | 0.03% | 79,437 |
| Sep 29, 2025 | 35.82 | 35.83 | 35.68 | 35.78 | 35.78 | 0.73% | 63,108 |
| Sep 26, 2025 | 35.52 | 35.62 | 35.32 | 35.52 | 35.52 | 0.17% | 62,081 |
| Sep 25, 2025 | 35.51 | 35.53 | 35.26 | 35.46 | 35.46 | -1.04% | 151,590 |
| Sep 24, 2025 | 36.12 | 36.12 | 35.82 | 35.83 | 35.83 | -0.75% | 49,042 |
| Sep 23, 2025 | 36.35 | 36.37 | 36.07 | 36.10 | 36.10 | -0.63% | 45,272 |
| Sep 22, 2025 | 36.07 | 36.35 | 36.06 | 36.33 | 36.33 | 0.08% | 33,331 |
| Sep 19, 2025 | 36.43 | 36.43 | 36.11 | 36.30 | 36.19 | -0.11% | 33,910 |
| Sep 18, 2025 | 36.12 | 36.39 | 36.09 | 36.34 | 36.23 | 1.11% | 523,306 |
| Sep 17, 2025 | 35.88 | 36.25 | 35.67 | 35.94 | 35.83 | 0.31% | 62,648 |
| Sep 16, 2025 | 35.76 | 35.86 | 35.58 | 35.83 | 35.72 | 0.36% | 44,912 |
| Sep 15, 2025 | 35.60 | 35.76 | 35.55 | 35.70 | 35.59 | 0.45% | 62,815 |
| Sep 12, 2025 | 35.82 | 35.82 | 35.52 | 35.54 | 35.43 | -0.78% | 147,018 |
| Sep 11, 2025 | 35.39 | 35.85 | 35.39 | 35.82 | 35.71 | 1.62% | 382,455 |
| Sep 10, 2025 | 35.52 | 35.54 | 35.13 | 35.25 | 35.14 | -0.40% | 52,738 |
| Sep 9, 2025 | 35.38 | 35.41 | 35.16 | 35.39 | 35.28 | -0.06% | 43,675 |
| Sep 8, 2025 | 35.32 | 35.44 | 35.17 | 35.41 | 35.30 | 0.45% | 119,390 |
| Sep 5, 2025 | 35.07 | 35.28 | 34.92 | 35.25 | 35.14 | 1.09% | 66,685 |
| Sep 4, 2025 | 34.57 | 34.87 | 34.45 | 34.87 | 34.76 | 0.90% | 91,310 |
| Sep 3, 2025 | 34.51 | 34.66 | 34.43 | 34.56 | 34.45 | 0.09% | 65,341 |
| Sep 2, 2025 | 34.20 | 34.54 | 34.13 | 34.53 | 34.42 | -0.14% | 464,755 |
| Aug 29, 2025 | 34.78 | 34.85 | 34.50 | 34.58 | 34.47 | -0.52% | 145,713 |
| Aug 28, 2025 | 34.60 | 34.78 | 34.60 | 34.76 | 34.65 | 0.32% | 75,633 |
| Aug 27, 2025 | 34.54 | 34.68 | 34.54 | 34.65 | 34.54 | 0.35% | 129,568 |
| Aug 26, 2025 | 34.55 | 34.62 | 34.47 | 34.53 | 34.42 | 0.23% | 46,816 |
| Aug 25, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.34 | -0.78% | 101,436 |
| Aug 22, 2025 | 34.19 | 34.81 | 34.19 | 34.72 | 34.61 | 2.00% | 60,159 |
| Aug 21, 2025 | 33.91 | 34.08 | 33.86 | 34.04 | 33.93 | - | 36,974 |
| Aug 20, 2025 | 34.06 | 34.14 | 33.75 | 34.04 | 33.93 | -0.29% | 69,369 |
| Aug 19, 2025 | 34.30 | 34.42 | 34.07 | 34.14 | 34.03 | -0.38% | 162,128 |
| Aug 18, 2025 | 34.11 | 34.29 | 34.11 | 34.27 | 34.16 | 0.57% | 110,655 |
| Aug 15, 2025 | 33.97 | 34.11 | 33.94 | 34.08 | 33.97 | 0.25% | 52,636 |
| Aug 14, 2025 | 33.91 | 34.02 | 33.84 | 33.99 | 33.88 | -0.76% | 60,520 |
| Aug 13, 2025 | 33.85 | 34.25 | 33.81 | 34.25 | 34.14 | 1.78% | 81,917 |
| Aug 12, 2025 | 33.18 | 33.65 | 33.15 | 33.65 | 33.54 | 1.78% | 69,337 |
| Aug 11, 2025 | 33.22 | 33.41 | 32.97 | 33.06 | 32.96 | -0.78% | 51,403 |
| Aug 8, 2025 | 33.58 | 33.58 | 33.25 | 33.32 | 33.21 | -0.33% | 50,815 |
| Aug 7, 2025 | 33.76 | 33.76 | 33.15 | 33.43 | 33.32 | 0.03% | 68,714 |
| Aug 6, 2025 | 33.47 | 33.47 | 33.21 | 33.42 | 33.31 | -0.03% | 66,111 |
| Aug 5, 2025 | 33.77 | 33.77 | 33.35 | 33.43 | 33.32 | -0.83% | 53,675 |
| Aug 4, 2025 | 33.29 | 33.71 | 33.29 | 33.71 | 33.60 | 2.15% | 62,128 |
| Aug 1, 2025 | 32.84 | 33.12 | 32.46 | 33.00 | 32.90 | -0.84% | 73,820 |
| Jul 31, 2025 | 33.41 | 33.74 | 33.23 | 33.28 | 33.18 | 0.03% | 94,773 |
| Jul 30, 2025 | 33.33 | 33.55 | 33.13 | 33.27 | 33.17 | -0.09% | 73,621 |
| Jul 29, 2025 | 33.48 | 33.48 | 33.17 | 33.30 | 33.20 | -0.42% | 58,208 |
| Jul 28, 2025 | 33.59 | 33.61 | 33.40 | 33.44 | 33.33 | -0.21% | 140,551 |
| Jul 25, 2025 | 33.45 | 33.59 | 33.33 | 33.51 | 33.40 | 0.27% | 85,646 |
| Jul 24, 2025 | 33.44 | 33.53 | 33.34 | 33.42 | 33.31 | 0.03% | 98,228 |
| Jul 23, 2025 | 33.31 | 33.43 | 33.25 | 33.41 | 33.30 | 0.91% | 79,308 |
| Jul 22, 2025 | 32.77 | 33.13 | 32.71 | 33.11 | 33.01 | 1.25% | 82,833 |
| Jul 21, 2025 | 32.86 | 32.91 | 32.68 | 32.70 | 32.60 | -0.12% | 69,134 |
| Jul 18, 2025 | 32.78 | 32.80 | 32.60 | 32.74 | 32.64 | 0.31% | 58,404 |
| Jul 17, 2025 | 32.34 | 32.67 | 32.34 | 32.64 | 32.54 | 0.99% | 61,408 |