Invesco NASDAQ Future Gen 200 ETF (QQQS) Historical Stock Data
27.11 ↑0.13 (0.48%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QQQS is down -0.38% a day on average. There have been 9 days where Invesco NASDAQ Future Gen 200 ETF closed green and 21 days where QQQS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 27.22 | 27.11 | ↓$0.11 (-0.40%) | 27.11 | 27.24 | 1.23K |
2024-03-27 | 26.52 | 26.98 | ↑$0.46 (1.73%) | 26.43 | 27.00 | 2.95K |
2024-03-26 | 26.59 | 26.30 | ↓$0.29 (-1.09%) | 26.30 | 26.59 | 3.73K |
2024-03-25 | 26.63 | 26.39 | ↓$0.24 (-0.90%) | 26.39 | 26.68 | 1.61K |
2024-03-22 | 26.74 | 26.56 | ↓$0.18 (-0.68%) | 26.56 | 26.74 | 1.06K |
2024-03-21 | 27.11 | 26.97 | ↓$0.14 (-0.52%) | 26.97 | 27.12 | 3.93K |
2024-03-20 | 26.11 | 26.80 | ↑$0.69 (2.64%) | 26.02 | 26.80 | 4.09K |
2024-03-19 | 25.91 | 26.19 | ↑$0.28 (1.08%) | 25.88 | 26.28 | 12.32K |
2024-03-18 | 26.41 | 25.96 | ↓$0.45 (-1.70%) | 25.88 | 26.41 | 7.14K |
2024-03-15 | 26.08 | 26.22 | ↑$0.14 (0.54%) | 26.08 | 26.35 | 33.67K |
2024-03-14 | 26.73 | 26.07 | ↓$0.66 (-2.47%) | 25.87 | 26.73 | 3.62K |
2024-03-13 | 26.89 | 26.83 | ↓$0.06 (-0.22%) | 26.73 | 27.01 | 1.86K |
2024-03-12 | 27.25 | 26.88 | ↓$0.37 (-1.36%) | 26.86 | 27.25 | 3.71K |
2024-03-11 | 27.51 | 27.14 | ↓$0.37 (-1.34%) | 27.08 | 27.51 | 1.01K |
2024-03-08 | 28.05 | 27.49 | ↓$0.56 (-2.00%) | 27.49 | 28.05 | 895 |
2024-03-07 | 27.63 | 27.55 | ↓$0.08 (-0.29%) | 27.55 | 27.68 | 2.21K |
2024-03-06 | 27.43 | 27.50 | ↑$0.07 (0.26%) | 27.42 | 27.61 | 4.10K |
2024-03-05 | 27.34 | 27.08 | ↓$0.26 (-0.95%) | 27.08 | 27.34 | 793 |
2024-03-04 | 28.25 | 27.64 | ↓$0.61 (-2.16%) | 27.59 | 28.25 | 1.26K |
2024-03-01 | 28.10 | 27.97 | ↓$0.13 (-0.46%) | 27.90 | 28.20 | 1.80K |
2024-02-29 | 28.10 | 27.47 | ↓$0.63 (-2.24%) | 27.47 | 28.13 | 2.97K |
2024-02-28 | 28.03 | 27.69 | ↓$0.34 (-1.21%) | 27.62 | 28.03 | 24.13K |
2024-02-27 | 27.71 | 28.12 | ↑$0.41 (1.48%) | 27.71 | 28.14 | 4.27K |
2024-02-26 | 26.87 | 27.35 | ↑$0.48 (1.79%) | 26.87 | 27.38 | 5.26K |
2024-02-23 | 26.75 | 26.78 | ↑$0.03 (0.11%) | 26.75 | 26.86 | 1.20K |
2024-02-22 | 26.90 | 26.69 | ↓$0.21 (-0.79%) | 26.63 | 26.90 | 3.16K |
2024-02-21 | 26.74 | 26.56 | ↓$0.18 (-0.67%) | 26.44 | 26.74 | 1.40K |
2024-02-20 | 27.10 | 26.83 | ↓$0.27 (-1.00%) | 26.72 | 27.10 | 3.30K |
2024-02-16 | 27.31 | 27.29 | ↓$0.02 (-0.07%) | 27.29 | 27.61 | 4.27K |
2024-02-15 | 27.14 | 27.52 | ↑$0.38 (1.40%) | 27.14 | 27.52 | 6.56K |
Create an account or log in to view more rows.
$QQQS strong move here
$QQQS hint hint this is when you buy a few
$QQQS I hate this company.
$QQQS yes
keep going down
let's go
stop stalling
$QQQS it's just a matter of time and patience...
$QQQS It's happening!
$QQQS one of the poorest performed stocks for a big name.
$QQQS Bullish !!! Can’t wait for Monday!!
$QQQS wow! I sold too early
$QQQS oh my!