Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NASDAQ: QQQJ · Real-Time Price · USD

39.46

-0.69 (-1.72%)

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

39.46

0.00 (0.00%)

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

QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.81	39.99	39.29	39.38	-	-1.92%	85,493
Apr 27, 2026	40.29	40.33	40.00	40.15	40.15	-0.77%	154,759
Apr 24, 2026	40.63	40.63	40.15	40.46	40.46	0.05%	121,044
Apr 23, 2026	40.65	40.77	39.87	40.44	40.44	-1.34%	150,639
Apr 22, 2026	41.33	41.33	40.78	40.99	40.99	0.27%	85,512
Apr 21, 2026	41.37	41.55	40.78	40.88	40.88	-0.68%	214,625
Apr 20, 2026	40.80	41.22	40.79	41.16	41.16	0.46%	115,125
Apr 17, 2026	40.86	41.02	40.70	40.97	40.97	1.59%	227,749
Apr 16, 2026	40.17	40.41	39.95	40.33	40.33	0.85%	169,141
Apr 15, 2026	40.02	40.14	39.64	39.99	39.99	0.23%	182,301
Apr 14, 2026	39.85	39.95	39.56	39.90	39.90	1.17%	398,060
Apr 13, 2026	38.24	39.44	38.24	39.44	39.44	3.17%	150,366
Apr 10, 2026	38.54	38.55	38.15	38.23	38.23	-0.10%	191,192
Apr 9, 2026	38.25	38.44	38.02	38.27	38.27	-0.16%	190,819
Apr 8, 2026	38.59	38.74	38.00	38.33	38.33	3.43%	151,022
Apr 7, 2026	36.90	37.20	36.62	37.06	37.06	-0.16%	121,460
Apr 6, 2026	37.17	37.34	36.99	37.12	37.12	0.13%	97,008
Apr 2, 2026	35.87	37.24	35.87	37.07	37.07	0.90%	99,927
Apr 1, 2026	36.63	37.08	36.60	36.74	36.74	1.46%	245,284
Mar 31, 2026	35.15	36.25	35.06	36.21	36.21	4.35%	219,630
Mar 30, 2026	35.66	35.70	34.47	34.70	34.70	-1.56%	138,508
Mar 27, 2026	35.79	35.87	35.15	35.25	35.25	-2.08%	174,731
Mar 26, 2026	36.48	36.83	35.99	36.00	36.00	-2.68%	132,584
Mar 25, 2026	36.94	37.20	36.70	36.99	36.99	1.09%	120,829
Mar 24, 2026	36.30	36.74	36.11	36.59	36.59	0.22%	62,945
Mar 23, 2026	36.65	37.13	36.34	36.51	36.51	1.14%	179,830
Mar 20, 2026	37.01	37.05	35.80	36.10	36.04	-3.01%	162,345
Mar 19, 2026	36.46	37.33	36.38	37.22	37.16	0.65%	134,448
Mar 18, 2026	37.18	37.37	36.96	36.98	36.92	-0.88%	118,757
Mar 17, 2026	37.18	37.50	37.15	37.31	37.25	0.92%	132,281
Mar 16, 2026	36.88	37.23	36.88	36.97	36.91	1.82%	144,239
Mar 13, 2026	36.52	36.82	36.23	36.31	36.25	0.08%	321,222
Mar 12, 2026	37.01	37.01	36.26	36.28	36.22	-2.76%	102,760
Mar 11, 2026	37.16	37.50	37.13	37.31	37.25	0.38%	167,347
Mar 10, 2026	37.39	37.74	37.10	37.17	37.11	-0.56%	79,013
Mar 9, 2026	36.24	37.39	36.10	37.38	37.32	1.85%	146,418
Mar 6, 2026	36.78	37.12	36.60	36.70	36.64	-1.98%	130,646
Mar 5, 2026	37.58	37.90	36.98	37.44	37.38	-0.69%	181,062
Mar 4, 2026	37.64	37.80	37.35	37.70	37.64	1.13%	190,891
Mar 3, 2026	37.09	37.57	36.40	37.28	37.22	-2.36%	175,748
Mar 2, 2026	37.62	38.20	37.62	38.18	38.12	0.29%	197,105
Feb 27, 2026	37.93	38.13	37.74	38.07	38.01	-1.22%	195,806
Feb 26, 2026	38.42	38.55	38.02	38.54	38.48	0.29%	277,306
Feb 25, 2026	38.52	38.60	38.29	38.43	38.37	0.08%	297,909
Feb 24, 2026	38.01	38.47	37.98	38.40	38.34	1.13%	347,947
Feb 23, 2026	38.28	38.36	37.77	37.97	37.91	-1.33%	202,123
Feb 20, 2026	38.30	38.92	38.25	38.48	38.42	-0.13%	264,391
Feb 19, 2026	38.38	38.53	38.17	38.53	38.47	0.21%	105,820
Feb 18, 2026	38.10	38.70	37.99	38.45	38.39	1.10%	185,803
Feb 17, 2026	37.87	38.21	37.56	38.03	37.97	-0.03%	261,642
Feb 13, 2026	37.67	38.36	37.35	38.04	37.98	0.85%	216,822
Feb 12, 2026	38.61	38.74	37.49	37.72	37.66	-2.05%	320,252
Feb 11, 2026	38.96	39.03	38.08	38.51	38.45	-0.52%	169,800
Feb 10, 2026	38.94	39.08	38.69	38.71	38.65	-0.54%	127,660
Feb 9, 2026	38.46	39.01	38.33	38.92	38.86	1.12%	291,236
Feb 6, 2026	37.80	38.52	37.67	38.49	38.43	3.72%	186,828
Feb 5, 2026	37.44	37.89	36.98	37.11	37.05	-1.80%	235,476
Feb 4, 2026	38.48	38.48	37.32	37.79	37.73	-1.82%	305,636
Feb 3, 2026	38.93	38.96	37.88	38.49	38.43	-0.31%	613,267
Feb 2, 2026	38.05	38.75	38.05	38.61	38.55	1.07%	336,695
Jan 30, 2026	38.86	39.13	37.96	38.20	38.14	-1.39%	356,421
Jan 29, 2026	39.18	39.18	38.19	38.74	38.68	-1.27%	304,922
Jan 28, 2026	39.49	39.52	39.08	39.24	39.18	0.08%	222,033
Jan 27, 2026	39.21	39.29	39.08	39.21	39.15	0.69%	209,891
Jan 26, 2026	39.00	39.23	38.87	38.94	38.88	-0.15%	252,546
Jan 23, 2026	39.42	39.42	38.91	39.00	38.94	-1.07%	265,106
Jan 22, 2026	39.56	39.57	39.26	39.42	39.36	0.71%	350,280
Jan 21, 2026	38.92	39.25	38.54	39.14	39.08	1.25%	378,689
Jan 20, 2026	38.49	39.01	38.45	38.66	38.60	-1.18%	262,603
Jan 16, 2026	39.36	39.40	39.04	39.12	39.06	-0.18%	327,209
Jan 15, 2026	39.16	39.45	39.15	39.19	39.13	0.69%	323,678
Jan 14, 2026	38.95	39.03	38.66	38.92	38.86	-0.56%	310,855
Jan 13, 2026	39.17	39.20	38.99	39.14	39.08	0.10%	176,135
Jan 12, 2026	38.71	39.13	38.70	39.10	39.04	0.93%	194,497
Jan 9, 2026	38.73	38.92	38.60	38.74	38.68	0.65%	154,337
Jan 8, 2026	38.64	38.64	38.34	38.49	38.43	-0.59%	181,353
Jan 7, 2026	38.64	38.88	38.45	38.72	38.66	-	157,587
Jan 6, 2026	38.00	38.76	38.00	38.72	38.66	2.24%	200,743
Jan 5, 2026	37.69	37.93	37.61	37.87	37.81	0.96%	151,974
Jan 2, 2026	37.18	37.54	37.07	37.51	37.45	1.79%	413,817
Dec 31, 2025	37.11	37.13	36.83	36.85	36.79	-0.78%	138,775
Dec 30, 2025	37.31	37.34	37.13	37.14	37.08	-0.32%	135,083
Dec 29, 2025	37.25	37.45	37.18	37.26	37.20	-0.64%	148,025
Dec 26, 2025	37.68	37.68	37.39	37.50	37.44	-0.37%	103,335
Dec 24, 2025	37.58	37.69	37.57	37.64	37.58	0.13%	76,587
Dec 23, 2025	37.66	37.75	37.41	37.59	37.53	-0.61%	124,756
Dec 22, 2025	37.70	37.89	37.63	37.82	37.76	1.04%	203,935
Dec 19, 2025	37.01	37.58	37.01	37.43	37.31	1.66%	251,766
Dec 18, 2025	36.90	37.12	36.72	36.82	36.70	0.74%	114,393
Dec 17, 2025	37.04	37.29	36.52	36.55	36.43	-0.87%	286,105
Dec 16, 2025	36.74	37.05	36.62	36.87	36.75	0.08%	623,146
Dec 15, 2025	37.27	37.28	36.82	36.84	36.72	-0.80%	149,739
Dec 12, 2025	37.81	37.81	36.98	37.14	37.02	-1.75%	220,010
Dec 11, 2025	37.32	37.82	37.25	37.80	37.68	0.93%	196,476
Dec 10, 2025	37.00	37.55	36.94	37.45	37.33	1.19%	180,591
Dec 9, 2025	37.10	37.25	36.99	37.01	36.89	-0.48%	138,994
Dec 8, 2025	37.47	37.47	37.13	37.19	37.07	-0.32%	206,449
Dec 5, 2025	37.12	37.41	37.12	37.31	37.19	0.89%	133,189
Dec 4, 2025	36.81	37.04	36.69	36.98	36.86	0.46%	119,512
Dec 3, 2025	36.49	36.83	36.42	36.81	36.69	0.93%	179,024