UK markets closed

Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.45+0.22 (+0.81%)
At close: 04:00PM EDT
27.09 -0.36 (-1.31%)
After hours: 06:13PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202427.3327.5227.2427.4527.4582,300
25 Apr 202426.9927.3326.8527.2327.2382,300
24 Apr 202427.4027.4827.0327.2427.2476,300
23 Apr 202426.9627.3626.9527.2527.25100,500
22 Apr 202426.7226.9826.6026.8526.85236,400
19 Apr 202426.8426.9726.5126.6026.6070,900
18 Apr 202427.1427.2726.9226.9326.9376,700
17 Apr 202427.3427.4127.0327.0827.0864,000
16 Apr 202427.2927.3927.0927.2727.2784,600
15 Apr 202427.8627.9127.2027.2927.29109,800
12 Apr 202428.1128.1127.6127.6927.69128,800
11 Apr 202428.2828.3828.0928.3428.3495,100
10 Apr 202428.1528.3328.1128.2328.2389,900
09 Apr 202428.5228.6528.4028.6528.65125,400
08 Apr 202428.4528.5128.3828.4528.4578,200
05 Apr 202428.1428.4328.1328.3728.3774,800
04 Apr 202428.6828.8328.1828.2028.2060,900
03 Apr 202428.3128.5828.3128.4828.4870,800
02 Apr 202428.5928.5928.3628.4928.4995,100
01 Apr 202428.9829.0428.7928.8428.84110,400
28 Mar 202428.9429.0628.9128.9128.9184,700
27 Mar 202428.8328.9428.6628.9228.9272,900
26 Mar 202428.7928.8828.6328.6728.6777,900
25 Mar 202428.5728.7328.5728.6428.6479,300
22 Mar 202428.7428.7428.5328.6128.6170,300
21 Mar 202428.7628.9028.6928.7528.75236,800
20 Mar 202428.2028.5328.1228.4928.49103,500
19 Mar 202428.0128.2227.9528.2128.21108,500
18 Mar 202428.3528.4228.2028.2028.20107,400
18 Mar 20240.068 Dividend
15 Mar 202428.4028.5228.3028.3028.23328,900
14 Mar 202428.8828.9228.3528.5228.4599,500
13 Mar 202428.9429.0828.8728.9328.86155,900
12 Mar 202428.8729.0028.7028.9328.8669,700
11 Mar 202428.7228.8328.6128.7728.7082,600
08 Mar 202429.1029.2928.7728.8228.75144,500
07 Mar 202428.7828.9828.7228.9628.8976,000
06 Mar 202428.7428.8128.5128.6228.55119,100
05 Mar 202428.4828.5828.1728.3328.26108,100
04 Mar 202428.7028.8228.6328.7028.63123,600
01 Mar 202428.3528.6328.2528.6028.53109,000
29 Feb 202428.2428.2828.0028.2028.13152,800
28 Feb 202427.9328.0727.8627.9627.89146,300
27 Feb 202428.0928.1027.9728.0627.99106,500
26 Feb 202427.9528.0327.9227.9227.85110,000
23 Feb 202428.0228.1027.8427.9527.88131,500
22 Feb 202427.7528.0927.7528.0627.99212,600
21 Feb 202427.4327.4727.2727.4527.3888,500
20 Feb 202427.6227.6427.3827.5827.51133,100
16 Feb 202428.1028.2227.7827.7827.71212,300
15 Feb 202427.9528.2127.9328.2128.14189,900
14 Feb 202427.3527.7227.3527.6927.62137,400
13 Feb 202427.0027.3326.9327.1627.09141,000
12 Feb 202427.5327.7927.4627.6627.59222,600
09 Feb 202427.3027.5427.2827.5227.45174,900
08 Feb 202427.0127.2827.0127.2827.21224,900
07 Feb 202427.0527.1026.8526.9726.91122,200
06 Feb 202426.6626.9426.6426.9326.87161,000
05 Feb 202426.5626.6526.3226.6026.54436,200
02 Feb 202426.6426.7726.3726.6826.62244,200
01 Feb 202426.6326.8126.3726.8126.7598,300
31 Jan 202426.7126.9426.4126.4626.40166,500
30 Jan 202427.0227.0226.8226.8326.77290,300
29 Jan 202426.7327.0326.6727.0326.97155,200
26 Jan 202426.7926.8526.6726.6826.62270,700
25 Jan 202426.8626.8626.6326.7926.73263,300
24 Jan 202427.0927.0926.6226.6226.56241,900
23 Jan 202426.7426.8026.6326.7826.72138,900
22 Jan 202426.5126.7326.5026.6226.56130,600
19 Jan 202426.1526.3625.9926.3326.27117,400
18 Jan 202425.9526.0525.7926.0525.99154,100
17 Jan 202425.7825.8025.6025.8025.74192,300
16 Jan 202426.0826.1025.8825.9925.93104,300
12 Jan 202426.4026.6026.2026.2426.1879,400
11 Jan 202426.4126.4226.0526.3626.30153,700
10 Jan 202426.3726.4526.2026.4126.35117,700
09 Jan 202426.3926.5226.3126.4126.3576,100
08 Jan 202426.0626.5326.0426.5226.4695,400
05 Jan 202426.0226.2625.9926.1026.0465,900
04 Jan 202426.0726.2526.0126.0826.02104,000
03 Jan 202426.3526.4026.1326.1626.10206,500
02 Jan 202426.7426.8426.5326.6426.58215,900
29 Dec 202327.1027.2026.9226.9926.93107,300
28 Dec 202327.0527.2327.0527.1327.06196,900
27 Dec 202327.1027.1527.0127.1227.05100,400
26 Dec 202326.9227.1426.9227.0727.00235,300
22 Dec 202326.8627.0026.8026.9126.8573,400
21 Dec 202326.6526.8626.6026.8626.8096,000
20 Dec 202326.8726.9426.3526.3826.32246,700
19 Dec 202326.7927.0426.7927.0426.98265,600
18 Dec 202326.6926.7426.5726.7026.6498,300
18 Dec 20230.044 Dividend
15 Dec 202326.8326.8326.6126.6726.56149,100
14 Dec 202326.6026.9026.5626.7926.68178,800
13 Dec 202325.8326.3525.7426.3526.24109,000
12 Dec 202325.7225.8525.6125.8225.72109,400
11 Dec 202325.4825.7125.4825.7025.60110,200
08 Dec 202325.3825.5725.3725.4825.3898,800
07 Dec 202325.3625.4425.3125.4025.30226,000
06 Dec 202325.4425.5825.3225.3225.22109,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...