Invesco NASDAQ Next Gen 100 ETF (QQQJ) Historical Stock Data
26.60 ↓0.33 (-1.23%)
As of April 19, 2024, 2:19pm EST.
Historical Data
In the past 30 trading days, QQQJ is down -0.26% a day on average. There have been 13 days where Invesco NASDAQ Next Gen 100 ETF closed green and 17 days where QQQJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 26.84 | 26.60 | ↓$0.24 (-0.89%) | 26.51 | 26.97 | 70.38K |
| 2024-04-18 | 27.14 | 26.93 | ↓$0.21 (-0.77%) | 26.92 | 27.27 | 76.72K |
| 2024-04-17 | 27.34 | 27.08 | ↓$0.26 (-0.95%) | 27.03 | 27.41 | 64.02K |
| 2024-04-16 | 27.29 | 27.27 | ↓$0.02 (-0.07%) | 27.09 | 27.39 | 84.56K |
| 2024-04-15 | 27.86 | 27.29 | ↓$0.57 (-2.05%) | 27.20 | 27.91 | 109.67K |
| 2024-04-12 | 28.11 | 27.69 | ↓$0.42 (-1.49%) | 27.62 | 28.11 | 127.20K |
| 2024-04-11 | 28.28 | 28.34 | ↑$0.06 (0.21%) | 28.09 | 28.38 | 95.10K |
| 2024-04-10 | 28.15 | 28.23 | ↑$0.08 (0.28%) | 28.11 | 28.33 | 89.85K |
| 2024-04-09 | 28.52 | 28.65 | ↑$0.13 (0.46%) | 28.40 | 28.65 | 125.37K |
| 2024-04-08 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.38 | 28.52 | 78.15K |
| 2024-04-05 | 28.14 | 28.37 | ↑$0.23 (0.82%) | 28.14 | 28.43 | 74.77K |
| 2024-04-04 | 28.68 | 28.20 | ↓$0.48 (-1.67%) | 28.18 | 28.83 | 60.81K |
| 2024-04-03 | 28.31 | 28.48 | ↑$0.17 (0.60%) | 28.31 | 28.58 | 70.81K |
| 2024-04-02 | 28.59 | 28.49 | ↓$0.10 (-0.35%) | 28.36 | 28.59 | 95.13K |
| 2024-04-01 | 28.98 | 28.84 | ↓$0.14 (-0.48%) | 28.79 | 29.04 | 110.35K |
| 2024-03-28 | 28.94 | 28.91 | ↓$0.03 (-0.10%) | 28.91 | 29.06 | 84.70K |
| 2024-03-27 | 28.83 | 28.92 | ↑$0.09 (0.31%) | 28.66 | 28.94 | 72.91K |
| 2024-03-26 | 28.79 | 28.67 | ↓$0.12 (-0.42%) | 28.63 | 28.88 | 77.88K |
| 2024-03-25 | 28.57 | 28.64 | ↑$0.07 (0.25%) | 28.57 | 28.73 | 78.78K |
| 2024-03-22 | 28.74 | 28.61 | ↓$0.13 (-0.45%) | 28.53 | 28.74 | 69.51K |
| 2024-03-21 | 28.73 | 28.75 | ↑$0.02 (0.06%) | 28.69 | 28.90 | 223.15K |
| 2024-03-20 | 28.20 | 28.49 | ↑$0.29 (1.03%) | 28.12 | 28.53 | 103.42K |
| 2024-03-19 | 28.01 | 28.21 | ↑$0.20 (0.71%) | 27.95 | 28.22 | 108.42K |
| 2024-03-18 | 28.35 | 28.20 | ↓$0.15 (-0.53%) | 28.20 | 28.42 | 107.06K |
| 2024-03-15 | 28.40 | 28.30 | ↓$0.10 (-0.35%) | 28.30 | 28.52 | 328.94K |
| 2024-03-14 | 28.88 | 28.52 | ↓$0.36 (-1.25%) | 28.35 | 28.92 | 99.50K |
| 2024-03-13 | 28.94 | 28.93 | ↓$0.01 (-0.03%) | 28.89 | 29.08 | 155.85K |
| 2024-03-12 | 28.87 | 28.93 | ↑$0.06 (0.21%) | 28.70 | 29.00 | 68.58K |
| 2024-03-11 | 28.72 | 28.77 | ↑$0.05 (0.17%) | 28.61 | 28.83 | 82.58K |
| 2024-03-08 | 29.10 | 28.82 | ↓$0.28 (-0.96%) | 28.78 | 29.28 | 144.47K |
Create an account or log in to view more rows.
$QQQJ let’s gooooo
$QQQJ green monday
$QQQJ nearing a decent swing entry point
$QQQJ holding unfortunately lol
$QQQJ let’s ride
$QQQJ fuck all u greedy bulls
$QQQJ I’ll be buying more if this dips!
$QQQJ this market love evrry dips let’s see
$QQQJ bears haha
$QQQJ down hard at open