Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
35.24
-0.75 (-2.09%)
Mar 5, 2026, 4:00 PM EST - Market closed
QQQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.63 | 35.85 | 34.91 | 35.24 | 35.24 | -2.08% | 4,651 |
| Mar 4, 2026 | 35.52 | 36.07 | 35.52 | 35.99 | 35.99 | 1.62% | 8,269 |
| Mar 3, 2026 | 35.38 | 35.47 | 34.74 | 35.42 | 35.41 | -3.00% | 3,628 |
| Mar 2, 2026 | 35.52 | 36.51 | 35.52 | 36.51 | 36.51 | 1.21% | 2,613 |
| Feb 27, 2026 | 36.08 | 36.08 | 35.79 | 36.07 | 36.07 | -1.45% | 1,610 |
| Feb 26, 2026 | 36.58 | 36.60 | 36.29 | 36.60 | 36.60 | -0.30% | 1,403 |
| Feb 25, 2026 | 36.64 | 36.71 | 36.55 | 36.71 | 36.71 | 1.03% | 2,318 |
| Feb 24, 2026 | 35.87 | 36.40 | 35.87 | 36.34 | 36.34 | 2.46% | 6,168 |
| Feb 23, 2026 | 35.67 | 35.67 | 35.19 | 35.47 | 35.47 | -0.86% | 9,739 |
| Feb 20, 2026 | 35.41 | 35.91 | 35.38 | 35.78 | 35.78 | 0.59% | 5,616 |
| Feb 19, 2026 | 35.35 | 35.57 | 35.15 | 35.57 | 35.57 | 0.21% | 6,280 |
| Feb 18, 2026 | 35.36 | 35.76 | 35.36 | 35.49 | 35.49 | 0.65% | 3,113 |
| Feb 17, 2026 | 35.06 | 35.31 | 35.04 | 35.26 | 35.26 | 0.29% | 3,915 |
| Feb 13, 2026 | 35.58 | 35.59 | 35.16 | 35.16 | 35.16 | 0.65% | 3,172 |
| Feb 12, 2026 | 36.10 | 36.10 | 34.75 | 34.94 | 34.94 | -2.26% | 3,784 |
| Feb 11, 2026 | 35.63 | 35.80 | 35.63 | 35.74 | 35.74 | 0.01% | 3,121 |
| Feb 10, 2026 | 35.83 | 36.20 | 35.74 | 35.74 | 35.74 | -0.06% | 2,430 |
| Feb 9, 2026 | 35.78 | 35.78 | 35.36 | 35.76 | 35.76 | 0.71% | 6,632 |
| Feb 6, 2026 | 34.62 | 35.57 | 34.62 | 35.51 | 35.51 | 4.52% | 1,915 |
| Feb 5, 2026 | 35.10 | 35.10 | 33.95 | 33.97 | 33.97 | -2.95% | 11,889 |
| Feb 4, 2026 | 35.63 | 35.79 | 34.63 | 35.01 | 35.01 | -0.91% | 3,101 |
| Feb 3, 2026 | 36.28 | 36.29 | 34.79 | 35.33 | 35.33 | -1.13% | 10,351 |
| Feb 2, 2026 | 35.06 | 36.02 | 35.00 | 35.74 | 35.74 | 1.62% | 56,820 |
| Jan 30, 2026 | 35.47 | 35.64 | 35.11 | 35.17 | 35.17 | -1.52% | 2,783 |
| Jan 29, 2026 | 35.77 | 35.77 | 35.29 | 35.71 | 35.71 | -0.36% | 2,822 |
| Jan 28, 2026 | 36.75 | 36.75 | 35.84 | 35.84 | 35.84 | -1.74% | 4,813 |
| Jan 27, 2026 | 36.33 | 36.57 | 36.07 | 36.47 | 36.47 | 0.82% | 8,162 |
| Jan 26, 2026 | 36.45 | 36.45 | 36.17 | 36.17 | 36.17 | -0.96% | 9,954 |
| Jan 23, 2026 | 37.26 | 37.26 | 36.47 | 36.52 | 36.52 | -2.03% | 7,430 |
| Jan 22, 2026 | 37.11 | 37.53 | 37.11 | 37.28 | 37.28 | 1.64% | 15,955 |
| Jan 21, 2026 | 36.44 | 36.68 | 36.03 | 36.68 | 36.68 | 2.60% | 13,892 |
| Jan 20, 2026 | 35.50 | 35.94 | 35.43 | 35.75 | 35.75 | -1.28% | 10,488 |
| Jan 16, 2026 | 36.51 | 36.55 | 36.21 | 36.21 | 36.21 | -0.70% | 2,479 |
| Jan 15, 2026 | 36.37 | 36.66 | 36.37 | 36.47 | 36.47 | 0.74% | 3,727 |
| Jan 14, 2026 | 36.01 | 36.20 | 36.01 | 36.20 | 36.20 | 0.86% | 1,008 |
| Jan 13, 2026 | 35.81 | 36.00 | 35.81 | 35.89 | 35.89 | -0.55% | 4,701 |
| Jan 12, 2026 | 36.14 | 36.14 | 35.98 | 36.09 | 36.09 | -0.20% | 1,539 |
| Jan 9, 2026 | 36.34 | 36.34 | 36.00 | 36.17 | 36.16 | 0.40% | 2,731 |
| Jan 8, 2026 | 35.78 | 36.04 | 35.78 | 36.02 | 36.02 | 0.48% | 1,286 |
| Jan 7, 2026 | 35.73 | 35.85 | 35.54 | 35.85 | 35.85 | 0.64% | 2,877 |
| Jan 6, 2026 | 34.96 | 35.62 | 34.96 | 35.62 | 35.62 | 1.99% | 1,818 |
| Jan 5, 2026 | 34.74 | 34.92 | 34.61 | 34.92 | 34.92 | 1.83% | 3,473 |
| Jan 2, 2026 | 34.52 | 34.53 | 34.16 | 34.29 | 34.29 | 0.57% | 5,821 |
| Dec 31, 2025 | 34.08 | 34.10 | 34.06 | 34.10 | 34.10 | -0.31% | 901 |
| Dec 30, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -0.07% | 2,278 |
| Dec 29, 2025 | 34.27 | 34.28 | 34.20 | 34.23 | 34.23 | -0.91% | 5,404 |
| Dec 26, 2025 | 34.66 | 34.68 | 34.36 | 34.54 | 34.54 | -0.27% | 3,325 |
| Dec 24, 2025 | 34.33 | 34.63 | 34.26 | 34.63 | 34.63 | 1.02% | 5,067 |
| Dec 23, 2025 | 34.54 | 34.54 | 34.17 | 34.29 | 34.29 | -1.05% | 3,617 |
| Dec 22, 2025 | 34.93 | 34.94 | 34.50 | 34.65 | 34.65 | -0.32% | 16,625 |
| Dec 19, 2025 | 34.64 | 34.76 | 34.54 | 34.76 | 34.13 | 0.99% | 1,760 |
| Dec 18, 2025 | 34.75 | 34.93 | 34.42 | 34.42 | 33.80 | 0.97% | 3,351 |
| Dec 17, 2025 | 34.80 | 34.80 | 34.09 | 34.09 | 33.47 | -1.69% | 4,487 |
| Dec 16, 2025 | 34.85 | 34.90 | 34.40 | 34.68 | 34.05 | -0.48% | 3,896 |
| Dec 15, 2025 | 35.31 | 35.31 | 34.80 | 34.85 | 34.21 | -1.10% | 3,523 |
| Dec 12, 2025 | 35.95 | 35.95 | 35.20 | 35.24 | 34.60 | -1.99% | 8,309 |
| Dec 11, 2025 | 35.93 | 36.05 | 35.93 | 35.95 | 35.30 | 0.14% | 5,888 |
| Dec 10, 2025 | 35.53 | 36.00 | 35.52 | 35.90 | 35.25 | 1.52% | 5,597 |
| Dec 9, 2025 | 35.36 | 35.56 | 35.23 | 35.36 | 34.72 | 0.01% | 3,599 |
| Dec 8, 2025 | 35.54 | 35.54 | 35.35 | 35.36 | 34.72 | 0.65% | 2,467 |
| Dec 5, 2025 | 35.28 | 35.41 | 35.13 | 35.13 | 34.49 | -0.33% | 2,035 |
| Dec 4, 2025 | 35.00 | 35.34 | 35.00 | 35.25 | 34.61 | 1.59% | 2,325 |
| Dec 3, 2025 | 33.78 | 34.70 | 33.78 | 34.70 | 34.06 | 2.85% | 3,475 |
| Dec 2, 2025 | 34.18 | 34.18 | 33.71 | 33.74 | 33.12 | -0.54% | 1,294 |
| Dec 1, 2025 | 34.48 | 34.48 | 33.92 | 33.92 | 33.30 | -2.41% | 2,396 |
| Nov 28, 2025 | 34.69 | 34.81 | 34.59 | 34.76 | 34.12 | 0.68% | 4,203 |
| Nov 26, 2025 | 34.21 | 34.63 | 34.21 | 34.52 | 33.89 | 1.22% | 3,455 |
| Nov 25, 2025 | 33.58 | 34.15 | 33.58 | 34.11 | 33.49 | 2.03% | 2,413 |
| Nov 24, 2025 | 32.75 | 33.43 | 32.75 | 33.43 | 32.82 | 3.32% | 1,442 |
| Nov 21, 2025 | 31.46 | 32.35 | 31.24 | 32.35 | 31.76 | 3.78% | 4,223 |
| Nov 20, 2025 | 32.56 | 32.63 | 31.17 | 31.17 | 30.61 | -2.01% | 5,823 |
| Nov 19, 2025 | 32.14 | 32.33 | 31.81 | 31.81 | 31.23 | -1.09% | 1,491 |
| Nov 18, 2025 | 31.89 | 32.17 | 31.89 | 32.17 | 31.58 | 0.34% | 1,141 |
| Nov 17, 2025 | 32.79 | 32.79 | 31.94 | 32.06 | 31.47 | -1.71% | 32,787 |
| Nov 14, 2025 | 31.79 | 32.90 | 31.79 | 32.62 | 32.02 | 0.26% | 25,088 |
| Nov 13, 2025 | 33.27 | 33.27 | 32.50 | 32.53 | 31.94 | -3.47% | 2,413 |
| Nov 12, 2025 | 34.29 | 34.29 | 33.70 | 33.70 | 33.09 | -0.43% | 738 |
| Nov 11, 2025 | 33.49 | 33.91 | 33.49 | 33.85 | 33.23 | 0.79% | 1,843 |
| Nov 10, 2025 | 33.68 | 33.71 | 33.33 | 33.59 | 32.97 | 1.75% | 4,185 |
| Nov 7, 2025 | 32.31 | 33.01 | 32.00 | 33.01 | 32.41 | -0.23% | 13,214 |
| Nov 6, 2025 | 33.93 | 33.93 | 33.08 | 33.08 | 32.48 | -2.60% | 4,170 |
| Nov 5, 2025 | 33.56 | 34.01 | 33.56 | 33.97 | 33.35 | 1.44% | 1,614 |
| Nov 4, 2025 | 33.90 | 34.04 | 33.48 | 33.48 | 32.87 | -3.00% | 2,956 |
| Nov 3, 2025 | 34.95 | 34.95 | 34.03 | 34.52 | 33.89 | -1.90% | 5,946 |
| Oct 31, 2025 | 35.16 | 35.29 | 34.85 | 35.19 | 34.55 | 1.18% | 2,616 |
| Oct 30, 2025 | 34.69 | 35.27 | 34.67 | 34.78 | 34.15 | -0.74% | 13,315 |
| Oct 29, 2025 | 35.46 | 35.73 | 35.00 | 35.04 | 34.40 | -1.26% | 5,362 |
| Oct 28, 2025 | 35.51 | 35.79 | 35.45 | 35.49 | 34.84 | -0.69% | 6,520 |
| Oct 27, 2025 | 35.99 | 36.11 | 35.57 | 35.73 | 35.08 | 0.90% | 8,458 |
| Oct 24, 2025 | 35.45 | 35.64 | 35.39 | 35.42 | 34.77 | 1.03% | 9,862 |
| Oct 23, 2025 | 35.09 | 35.09 | 35.06 | 35.06 | 34.42 | 2.04% | 1,246 |
| Oct 22, 2025 | 35.09 | 35.18 | 33.90 | 34.36 | 33.73 | -2.98% | 11,151 |
| Oct 21, 2025 | 35.66 | 35.66 | 35.17 | 35.41 | 34.77 | -0.70% | 7,873 |
| Oct 20, 2025 | 35.02 | 35.72 | 34.94 | 35.66 | 35.01 | 3.61% | 18,099 |
| Oct 17, 2025 | 34.83 | 34.83 | 34.30 | 34.42 | 33.79 | -1.79% | 2,631 |
| Oct 16, 2025 | 35.73 | 35.88 | 35.00 | 35.05 | 34.41 | -1.07% | 11,357 |
| Oct 15, 2025 | 35.20 | 35.51 | 35.11 | 35.43 | 34.78 | 3.24% | 11,183 |
| Oct 14, 2025 | 33.30 | 34.63 | 33.30 | 34.32 | 33.69 | 1.30% | 4,132 |
| Oct 13, 2025 | 33.85 | 33.89 | 33.60 | 33.87 | 33.26 | 2.51% | 10,175 |
| Oct 10, 2025 | 34.88 | 34.88 | 33.04 | 33.04 | 32.44 | -4.96% | 10,922 |