Invesco NASDAQ Future Gen 200 ETF (QQQS)
NASDAQ: QQQS · Real-Time Price · USD
35.13
-0.12 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
QQQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.28 | 35.41 | 35.13 | 35.13 | 35.13 | -0.33% | 2,035 |
| Dec 4, 2025 | 35.00 | 35.34 | 35.00 | 35.25 | 35.25 | 1.59% | 2,325 |
| Dec 3, 2025 | 33.78 | 34.70 | 33.78 | 34.70 | 34.70 | 2.85% | 3,475 |
| Dec 2, 2025 | 34.18 | 34.18 | 33.71 | 33.74 | 33.74 | -0.54% | 1,294 |
| Dec 1, 2025 | 34.48 | 34.48 | 33.92 | 33.92 | 33.92 | -2.41% | 2,396 |
| Nov 28, 2025 | 34.69 | 34.81 | 34.59 | 34.76 | 34.76 | 0.68% | 4,203 |
| Nov 26, 2025 | 34.21 | 34.63 | 34.21 | 34.52 | 34.52 | 1.22% | 3,455 |
| Nov 25, 2025 | 33.58 | 34.15 | 33.58 | 34.11 | 34.11 | 2.03% | 2,413 |
| Nov 24, 2025 | 32.75 | 33.43 | 32.75 | 33.43 | 33.43 | 3.32% | 1,442 |
| Nov 21, 2025 | 31.46 | 32.35 | 31.24 | 32.35 | 32.35 | 3.78% | 4,223 |
| Nov 20, 2025 | 32.56 | 32.63 | 31.17 | 31.17 | 31.17 | -2.01% | 5,823 |
| Nov 19, 2025 | 32.14 | 32.33 | 31.81 | 31.81 | 31.81 | -1.09% | 1,491 |
| Nov 18, 2025 | 31.89 | 32.17 | 31.89 | 32.17 | 32.17 | 0.34% | 1,141 |
| Nov 17, 2025 | 32.79 | 32.79 | 31.94 | 32.06 | 32.06 | -1.71% | 32,787 |
| Nov 14, 2025 | 31.79 | 32.90 | 31.79 | 32.62 | 32.62 | 0.26% | 25,088 |
| Nov 13, 2025 | 33.27 | 33.27 | 32.50 | 32.53 | 32.53 | -3.47% | 2,413 |
| Nov 12, 2025 | 34.29 | 34.29 | 33.70 | 33.70 | 33.70 | -0.43% | 738 |
| Nov 11, 2025 | 33.49 | 33.91 | 33.49 | 33.85 | 33.85 | 0.79% | 1,843 |
| Nov 10, 2025 | 33.68 | 33.71 | 33.33 | 33.59 | 33.59 | 1.75% | 4,185 |
| Nov 7, 2025 | 32.31 | 33.01 | 32.00 | 33.01 | 33.01 | -0.23% | 13,214 |
| Nov 6, 2025 | 33.93 | 33.93 | 33.08 | 33.08 | 33.08 | -2.60% | 4,170 |
| Nov 5, 2025 | 33.56 | 34.01 | 33.56 | 33.97 | 33.97 | 1.44% | 1,614 |
| Nov 4, 2025 | 33.90 | 34.04 | 33.48 | 33.48 | 33.48 | -3.00% | 2,956 |
| Nov 3, 2025 | 34.95 | 34.95 | 34.03 | 34.52 | 34.52 | -1.90% | 5,946 |
| Oct 31, 2025 | 35.16 | 35.29 | 34.85 | 35.19 | 35.19 | 1.18% | 2,616 |
| Oct 30, 2025 | 34.69 | 35.27 | 34.67 | 34.78 | 34.78 | -0.74% | 13,315 |
| Oct 29, 2025 | 35.46 | 35.73 | 35.00 | 35.04 | 35.04 | -1.26% | 5,362 |
| Oct 28, 2025 | 35.51 | 35.79 | 35.45 | 35.49 | 35.49 | -0.69% | 6,520 |
| Oct 27, 2025 | 35.99 | 36.11 | 35.57 | 35.73 | 35.73 | 0.90% | 8,458 |
| Oct 24, 2025 | 35.45 | 35.64 | 35.39 | 35.42 | 35.42 | 1.03% | 9,862 |
| Oct 23, 2025 | 35.09 | 35.09 | 35.06 | 35.06 | 35.06 | 2.04% | 1,246 |
| Oct 22, 2025 | 35.09 | 35.18 | 33.90 | 34.36 | 34.36 | -2.98% | 11,151 |
| Oct 21, 2025 | 35.66 | 35.66 | 35.17 | 35.41 | 35.41 | -0.70% | 7,873 |
| Oct 20, 2025 | 35.02 | 35.72 | 34.94 | 35.66 | 35.66 | 3.61% | 18,099 |
| Oct 17, 2025 | 34.83 | 34.83 | 34.30 | 34.42 | 34.42 | -1.79% | 2,631 |
| Oct 16, 2025 | 35.73 | 35.88 | 35.00 | 35.05 | 35.05 | -1.07% | 11,357 |
| Oct 15, 2025 | 35.20 | 35.51 | 35.11 | 35.43 | 35.43 | 3.24% | 11,183 |
| Oct 14, 2025 | 33.30 | 34.63 | 33.30 | 34.32 | 34.32 | 1.30% | 4,132 |
| Oct 13, 2025 | 33.85 | 33.89 | 33.60 | 33.87 | 33.87 | 2.51% | 10,175 |
| Oct 10, 2025 | 34.88 | 34.88 | 33.04 | 33.04 | 33.04 | -4.96% | 10,922 |
| Oct 9, 2025 | 35.06 | 35.06 | 34.67 | 34.77 | 34.77 | -0.26% | 6,693 |
| Oct 8, 2025 | 34.45 | 34.90 | 34.19 | 34.86 | 34.86 | 2.26% | 11,467 |
| Oct 7, 2025 | 34.97 | 34.97 | 34.00 | 34.09 | 34.09 | -1.76% | 14,518 |
| Oct 6, 2025 | 35.05 | 35.05 | 34.70 | 34.70 | 34.70 | 0.57% | 15,292 |
| Oct 3, 2025 | 34.69 | 34.80 | 34.32 | 34.50 | 34.50 | 1.43% | 3,247 |
| Oct 2, 2025 | 33.98 | 34.02 | 33.72 | 34.02 | 34.02 | 0.68% | 1,423 |
| Oct 1, 2025 | 33.37 | 33.79 | 33.37 | 33.79 | 33.79 | 1.03% | 2,050 |
| Sep 30, 2025 | 33.24 | 33.47 | 32.97 | 33.44 | 33.44 | 0.79% | 12,881 |
| Sep 29, 2025 | 32.96 | 33.25 | 32.96 | 33.18 | 33.18 | 0.89% | 8,962 |
| Sep 26, 2025 | 32.82 | 32.89 | 32.45 | 32.89 | 32.89 | 1.15% | 6,930 |
| Sep 25, 2025 | 32.70 | 32.70 | 32.21 | 32.51 | 32.51 | -1.37% | 9,589 |
| Sep 24, 2025 | 33.09 | 33.14 | 32.83 | 32.96 | 32.96 | 0.96% | 7,270 |
| Sep 23, 2025 | 33.09 | 33.26 | 32.65 | 32.65 | 32.65 | -0.76% | 26,144 |
| Sep 22, 2025 | 32.37 | 32.94 | 32.37 | 32.90 | 32.90 | 0.86% | 4,758 |
| Sep 19, 2025 | 33.30 | 33.30 | 32.62 | 32.62 | 32.22 | -1.48% | 6,467 |
| Sep 18, 2025 | 32.40 | 33.14 | 32.40 | 33.11 | 32.71 | 3.90% | 12,976 |
| Sep 17, 2025 | 32.08 | 32.60 | 31.87 | 31.87 | 31.48 | 0.11% | 6,896 |
| Sep 16, 2025 | 31.88 | 31.89 | 31.64 | 31.83 | 31.44 | 0.17% | 1,961 |
| Sep 15, 2025 | 31.73 | 31.78 | 31.67 | 31.78 | 31.39 | 0.63% | 4,277 |
| Sep 12, 2025 | 32.06 | 32.06 | 31.56 | 31.58 | 31.19 | -1.56% | 1,455 |
| Sep 11, 2025 | 31.69 | 32.08 | 31.69 | 32.08 | 31.69 | 2.28% | 6,223 |
| Sep 10, 2025 | 31.88 | 31.88 | 31.37 | 31.37 | 30.98 | -0.95% | 5,562 |
| Sep 9, 2025 | 31.66 | 31.68 | 31.33 | 31.67 | 31.28 | 0.30% | 20,399 |
| Sep 8, 2025 | 31.75 | 31.75 | 31.39 | 31.57 | 31.19 | 0.62% | 7,114 |
| Sep 5, 2025 | 31.23 | 31.59 | 31.23 | 31.38 | 30.99 | 1.13% | 17,902 |
| Sep 4, 2025 | 30.65 | 31.03 | 30.51 | 31.03 | 30.65 | 1.70% | 1,165 |
| Sep 3, 2025 | 30.64 | 30.80 | 30.31 | 30.51 | 30.14 | -0.03% | 16,640 |
| Sep 2, 2025 | 30.11 | 30.55 | 30.11 | 30.52 | 30.15 | 0.05% | 2,894 |
| Aug 29, 2025 | 30.71 | 30.71 | 30.29 | 30.50 | 30.13 | -0.77% | 3,462 |
| Aug 28, 2025 | 30.68 | 30.86 | 30.62 | 30.74 | 30.36 | 0.50% | 3,854 |
| Aug 27, 2025 | 30.54 | 30.64 | 30.48 | 30.59 | 30.21 | 0.48% | 14,128 |
| Aug 26, 2025 | 30.21 | 30.45 | 30.21 | 30.44 | 30.07 | 1.73% | 9,790 |
| Aug 25, 2025 | 30.24 | 30.24 | 29.91 | 29.92 | 29.55 | -1.03% | 11,165 |
| Aug 22, 2025 | 29.28 | 30.39 | 29.28 | 30.23 | 29.86 | 3.89% | 8,432 |
| Aug 21, 2025 | 28.73 | 29.21 | 28.73 | 29.10 | 28.74 | 0.68% | 3,848 |
| Aug 20, 2025 | 28.92 | 28.92 | 28.48 | 28.90 | 28.55 | -0.45% | 3,350 |
| Aug 19, 2025 | 29.52 | 29.52 | 29.02 | 29.03 | 28.68 | -1.65% | 3,853 |
| Aug 18, 2025 | 29.26 | 29.60 | 29.26 | 29.52 | 29.16 | 0.97% | 5,477 |
| Aug 15, 2025 | 29.27 | 29.27 | 29.14 | 29.24 | 28.88 | 0.14% | 1,102 |
| Aug 14, 2025 | 29.18 | 29.20 | 28.85 | 29.20 | 28.84 | -1.58% | 2,373 |
| Aug 13, 2025 | 29.49 | 29.67 | 29.49 | 29.67 | 29.30 | 2.90% | 546 |
| Aug 12, 2025 | 28.56 | 28.85 | 28.56 | 28.83 | 28.48 | 3.53% | 2,129 |
| Aug 11, 2025 | 27.87 | 28.09 | 27.85 | 27.85 | 27.51 | -0.50% | 21,888 |
| Aug 8, 2025 | 27.89 | 27.99 | 27.89 | 27.99 | 27.65 | 0.50% | 2,627 |
| Aug 7, 2025 | 28.22 | 28.22 | 27.70 | 27.85 | 27.51 | -0.88% | 1,904 |
| Aug 6, 2025 | 28.20 | 28.20 | 27.84 | 28.10 | 27.75 | 0.28% | 4,564 |
| Aug 5, 2025 | 28.25 | 28.27 | 27.78 | 28.02 | 27.67 | 0.20% | 5,674 |
| Aug 4, 2025 | 27.50 | 27.96 | 27.50 | 27.96 | 27.62 | 3.15% | 2,459 |
| Aug 1, 2025 | 27.23 | 27.23 | 26.89 | 27.11 | 26.78 | -2.05% | 2,666 |
| Jul 31, 2025 | 28.09 | 28.18 | 27.68 | 27.68 | 27.34 | -1.23% | 4,256 |
| Jul 30, 2025 | 28.59 | 28.65 | 27.91 | 28.02 | 27.68 | -1.11% | 4,140 |
| Jul 29, 2025 | 28.91 | 28.92 | 28.32 | 28.34 | 27.99 | -2.00% | 3,740 |
| Jul 28, 2025 | 29.19 | 29.19 | 28.92 | 28.92 | 28.56 | -0.13% | 2,152 |
| Jul 25, 2025 | 29.14 | 29.14 | 28.77 | 28.95 | 28.60 | -0.23% | 3,913 |
| Jul 24, 2025 | 29.48 | 29.48 | 29.02 | 29.02 | 28.66 | -1.45% | 2,530 |
| Jul 23, 2025 | 28.88 | 29.45 | 28.88 | 29.45 | 29.09 | 2.79% | 2,265 |
| Jul 22, 2025 | 28.31 | 28.65 | 28.31 | 28.65 | 28.30 | 1.96% | 2,561 |
| Jul 21, 2025 | 28.42 | 28.42 | 28.10 | 28.10 | 27.75 | 0.48% | 2,013 |
| Jul 18, 2025 | 28.40 | 28.46 | 27.96 | 27.96 | 27.62 | -0.90% | 735 |
| Jul 17, 2025 | 27.96 | 28.36 | 27.96 | 28.22 | 27.87 | 1.29% | 2,449 |