Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NASDAQ: QQQJ · Real-Time Price · USD

44.48

-0.07 (-0.17%)

At close: Jun 26, 2026, 4:00 PM EDT

44.58

+0.10 (0.23%)

After-hours: Jun 26, 2026, 6:41 PM EDT

QQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.13	44.70	44.06	44.48	44.48	-0.17%	122,038
Jun 25, 2026	44.89	45.08	44.33	44.55	44.55	0.09%	144,536
Jun 24, 2026	44.36	44.85	44.21	44.51	44.51	0.79%	98,820
Jun 23, 2026	43.91	44.50	43.85	44.16	44.16	-1.14%	116,756
Jun 22, 2026	44.76	45.00	44.52	44.67	44.67	0.18%	130,950
Jun 18, 2026	44.63	44.68	44.11	44.60	44.59	1.39%	131,556
Jun 17, 2026	44.60	44.92	43.93	43.99	43.98	-0.68%	89,921
Jun 16, 2026	44.75	45.00	44.29	44.29	44.28	-1.05%	132,492
Jun 15, 2026	44.83	44.99	44.58	44.76	44.75	1.31%	111,624
Jun 12, 2026	44.50	44.50	43.86	44.18	44.17	-0.02%	211,213
Jun 11, 2026	42.99	44.23	42.87	44.19	44.18	3.34%	210,094
Jun 10, 2026	43.34	44.10	42.74	42.76	42.75	-2.22%	177,777
Jun 9, 2026	44.20	44.64	42.24	43.73	43.72	-0.02%	207,712
Jun 8, 2026	44.16	44.29	43.69	43.74	43.73	0.09%	105,832
Jun 5, 2026	44.94	44.94	43.43	43.70	43.69	-4.08%	217,133
Jun 4, 2026	45.10	45.71	44.97	45.56	45.55	0.49%	74,436
Jun 3, 2026	45.57	45.57	44.81	45.34	45.33	-0.68%	128,194
Jun 2, 2026	45.52	45.73	45.39	45.65	45.64	0.33%	140,953
Jun 1, 2026	44.96	45.63	44.71	45.50	45.49	0.98%	199,770
May 29, 2026	45.00	45.10	44.55	45.06	45.05	0.85%	212,427
May 28, 2026	44.15	44.77	43.89	44.68	44.67	1.85%	131,504
May 27, 2026	44.01	44.01	43.55	43.87	43.86	-	126,720
May 26, 2026	43.86	43.93	43.47	43.87	43.86	1.53%	140,065
May 22, 2026	42.91	43.30	42.91	43.21	43.20	1.36%	127,271
May 21, 2026	42.03	42.67	41.86	42.63	42.62	1.36%	135,888
May 20, 2026	41.18	42.06	40.97	42.06	42.05	2.88%	104,264
May 19, 2026	40.78	41.12	40.53	40.88	40.87	-0.46%	95,344
May 18, 2026	41.52	41.52	40.69	41.07	41.06	-0.80%	123,594
May 15, 2026	41.42	41.65	41.22	41.40	41.39	-1.73%	119,691
May 14, 2026	42.10	42.32	41.74	42.13	42.12	0.26%	97,489
May 13, 2026	42.00	42.20	41.53	42.02	42.01	1.06%	111,833
May 12, 2026	41.78	41.78	40.90	41.58	41.57	-1.09%	127,202
May 11, 2026	41.68	42.19	41.68	42.04	42.03	0.86%	101,043
May 8, 2026	41.81	41.81	41.33	41.68	41.67	0.34%	102,605
May 7, 2026	42.23	42.23	41.26	41.54	41.53	-1.40%	133,884
May 6, 2026	41.87	42.13	41.42	42.13	42.12	2.43%	155,984
May 5, 2026	40.84	41.18	40.69	41.13	41.12	1.06%	130,355
May 4, 2026	40.61	40.97	40.44	40.70	40.69	0.74%	138,772
May 1, 2026	40.34	40.60	40.25	40.40	40.39	0.45%	253,197
Apr 30, 2026	39.80	40.27	39.65	40.22	40.21	1.75%	89,516
Apr 29, 2026	39.33	39.53	39.21	39.53	39.52	0.18%	155,501
Apr 28, 2026	39.81	39.99	39.29	39.46	39.45	-1.72%	171,383
Apr 27, 2026	40.29	40.33	40.00	40.15	40.14	-0.77%	154,772
Apr 24, 2026	40.63	40.63	40.15	40.46	40.45	0.05%	121,048
Apr 23, 2026	40.65	40.77	39.87	40.44	40.43	-1.34%	150,643
Apr 22, 2026	41.33	41.33	40.78	40.99	40.98	0.27%	85,904
Apr 21, 2026	41.37	41.55	40.78	40.88	40.87	-0.68%	214,930
Apr 20, 2026	40.80	41.22	40.79	41.16	41.15	0.46%	115,942
Apr 17, 2026	40.86	41.02	40.70	40.97	40.96	1.59%	231,110
Apr 16, 2026	40.17	40.41	39.95	40.33	40.32	0.85%	169,388
Apr 15, 2026	40.02	40.14	39.64	39.99	39.98	0.23%	182,461
Apr 14, 2026	39.85	39.95	39.56	39.90	39.89	1.17%	398,078
Apr 13, 2026	38.24	39.44	38.24	39.44	39.43	3.17%	154,464
Apr 10, 2026	38.54	38.55	38.15	38.23	38.22	-0.10%	191,341
Apr 9, 2026	38.25	38.44	38.02	38.27	38.26	-0.16%	192,124
Apr 8, 2026	38.59	38.74	38.00	38.33	38.32	3.43%	152,422
Apr 7, 2026	36.90	37.20	36.62	37.06	37.05	-0.16%	121,836
Apr 6, 2026	37.17	37.34	36.99	37.12	37.11	0.13%	97,250
Apr 2, 2026	35.87	37.24	35.87	37.07	37.06	0.90%	99,931
Apr 1, 2026	36.63	37.08	36.60	36.74	36.73	1.46%	245,330
Mar 31, 2026	35.15	36.25	35.06	36.21	36.20	4.35%	219,817
Mar 30, 2026	35.66	35.70	34.47	34.70	34.69	-1.56%	138,816
Mar 27, 2026	35.79	35.87	35.15	35.25	35.24	-2.08%	174,793
Mar 26, 2026	36.48	36.83	35.99	36.00	35.99	-2.68%	132,640
Mar 25, 2026	36.94	37.20	36.70	36.99	36.98	1.09%	120,956
Mar 24, 2026	36.30	36.74	36.11	36.59	36.58	0.22%	62,945
Mar 23, 2026	36.65	37.13	36.34	36.51	36.50	1.29%	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	37.63	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	38.11	0.29%	197,105
Feb 27, 2026	37.93	38.13	37.74	38.07	38.00	-1.22%	195,806
Feb 26, 2026	38.42	38.55	38.02	38.54	38.47	0.29%	277,306
Feb 25, 2026	38.52	38.60	38.29	38.43	38.36	0.08%	297,909
Feb 24, 2026	38.01	38.47	37.98	38.40	38.33	1.13%	347,947
Feb 23, 2026	38.28	38.36	37.77	37.97	37.90	-1.33%	202,123
Feb 20, 2026	38.30	38.92	38.25	38.48	38.41	-0.13%	264,391
Feb 19, 2026	38.38	38.53	38.17	38.53	38.46	0.21%	105,820
Feb 18, 2026	38.10	38.70	37.99	38.45	38.38	1.10%	185,803
Feb 17, 2026	37.87	38.21	37.56	38.03	37.96	-0.03%	261,642
Feb 13, 2026	37.67	38.36	37.35	38.04	37.97	0.85%	216,822
Feb 12, 2026	38.61	38.74	37.49	37.72	37.65	-2.05%	320,252
Feb 11, 2026	38.96	39.03	38.08	38.51	38.44	-0.52%	169,800
Feb 10, 2026	38.94	39.08	38.69	38.71	38.64	-0.54%	127,660
Feb 9, 2026	38.46	39.01	38.33	38.92	38.85	1.12%	291,236
Feb 6, 2026	37.80	38.52	37.67	38.49	38.42	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	37.72	-1.82%	305,636
Feb 3, 2026	38.93	38.96	37.88	38.49	38.42	-0.31%	613,267