Invesco ESG NASDAQ 100 ETF (QQMG) Historical Stock Data
28.99 ↑0.48 (1.68%)
As of April 19, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, QQMG is down -0.25% a day on average. There have been 14 days where Invesco ESG NASDAQ 100 ETF closed green and 16 days where QQMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 28.72 | 28.99 | ↑$0.27 (0.94%) | 28.72 | 28.99 | 2.28K |
| 2024-04-22 | 28.43 | 28.51 | ↑$0.08 (0.28%) | 28.32 | 28.64 | 5.53K |
| 2024-04-19 | 28.76 | 28.26 | ↓$0.50 (-1.74%) | 28.20 | 28.76 | 8.30K |
| 2024-04-18 | 29.09 | 28.91 | ↓$0.18 (-0.62%) | 28.90 | 29.13 | 4.40K |
| 2024-04-17 | 29.63 | 29.11 | ↓$0.52 (-1.75%) | 29.07 | 29.63 | 6.85K |
| 2024-04-16 | 29.44 | 29.48 | ↑$0.04 (0.14%) | 29.44 | 29.56 | 4.64K |
| 2024-04-15 | 30.15 | 29.48 | ↓$0.67 (-2.22%) | 29.44 | 30.15 | 16.83K |
| 2024-04-12 | 30.12 | 29.94 | ↓$0.18 (-0.60%) | 29.89 | 30.23 | 9.28K |
| 2024-04-11 | 30.09 | 30.50 | ↑$0.41 (1.36%) | 30.04 | 30.51 | 17.47K |
| 2024-04-10 | 29.82 | 29.95 | ↑$0.13 (0.44%) | 29.81 | 29.98 | 5.38K |
| 2024-04-09 | 30.22 | 30.19 | ↓$0.03 (-0.10%) | 30.00 | 30.22 | 9.37K |
| 2024-04-08 | 30.20 | 30.09 | ↓$0.11 (-0.36%) | 30.05 | 30.20 | 3.34K |
| 2024-04-05 | 29.91 | 30.13 | ↑$0.22 (0.75%) | 29.91 | 30.24 | 7.53K |
| 2024-04-04 | 30.56 | 29.78 | ↓$0.78 (-2.55%) | 29.78 | 30.57 | 18.32K |
| 2024-04-03 | 30.07 | 30.27 | ↑$0.20 (0.66%) | 30.07 | 30.29 | 2.66K |
| 2024-04-02 | 30.20 | 30.24 | ↑$0.04 (0.13%) | 30.05 | 30.25 | 3.27K |
| 2024-04-01 | 30.51 | 30.56 | ↑$0.05 (0.16%) | 30.48 | 30.70 | 7.38K |
| 2024-03-28 | 31.47 | 30.49 | ↓$0.98 (-3.11%) | 30.46 | 31.47 | 17.68K |
| 2024-03-27 | 30.57 | 30.50 | ↓$0.07 (-0.23%) | 30.35 | 30.57 | 6.73K |
| 2024-03-26 | 30.66 | 30.48 | ↓$0.18 (-0.59%) | 30.48 | 30.70 | 3.48K |
| 2024-03-25 | 30.50 | 30.55 | ↑$0.05 (0.18%) | 30.44 | 30.65 | 7.48K |
| 2024-03-22 | 30.62 | 30.70 | ↑$0.08 (0.26%) | 30.54 | 30.74 | 7.07K |
| 2024-03-21 | 30.81 | 30.60 | ↓$0.21 (-0.68%) | 30.60 | 30.88 | 7.33K |
| 2024-03-20 | 30.21 | 30.52 | ↑$0.31 (1.03%) | 30.15 | 30.52 | 9.45K |
| 2024-03-19 | 29.88 | 30.13 | ↑$0.25 (0.84%) | 29.85 | 30.15 | 11.98K |
| 2024-03-18 | 30.24 | 30.06 | ↓$0.18 (-0.58%) | 30.06 | 30.32 | 12.48K |
| 2024-03-15 | 29.95 | 29.87 | ↓$0.08 (-0.27%) | 29.85 | 29.95 | 13.87K |
| 2024-03-14 | 30.33 | 30.25 | ↓$0.08 (-0.26%) | 30.10 | 30.33 | 4.30K |
| 2024-03-13 | 30.27 | 30.25 | ↓$0.02 (-0.07%) | 30.23 | 30.39 | 10.06K |
| 2024-03-12 | 30.25 | 30.57 | ↑$0.32 (1.06%) | 30.25 | 30.57 | 4.57K |
Create an account or log in to view more rows.
$QQMG gonna take my L with this one
$QQMG prepare your cash to buy dip
$QQMG R-E-L-A-X Green is coming
$QQMG I’ll be buying more if this dips!
$QQMG in it to win it
$QQMG it's going down??
$QQMG I’m selling y’all have fun bag holding
$QQMG MAY RIP TOMORROW
$QQMG Just buy and hold
$QQMG bag holders for life club