Skip to main content

Invesco ESG Nasdaq 100 ETF (NQ: QQMG )

33.09 -0.06 (-0.19%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.43 31.43 30.42 30.45 17,718 -0.01(-0.03%)
Mar 27, 2024 30.53 30.53 30.31 30.46 6,418 +0.02(+0.07%)
Mar 26, 2024 30.62 30.66 30.44 30.44 3,485 -0.07(-0.24%)
Mar 25, 2024 30.56 30.61 30.40 30.51 7,487 -0.15(-0.47%)
Mar 22, 2024 30.58 30.70 30.50 30.66 7,084 +0.10(+0.33%)
Mar 21, 2024 30.77 30.84 30.56 30.56 7,392 +0.08(+0.26%)
Mar 20, 2024 30.17 30.48 30.11 30.48 9,459 +0.39(+1.29%)
Mar 19, 2024 29.84 30.12 29.76 30.09 11,999 +0.07(+0.22%)
Mar 18, 2024 30.20 30.28 30.02 30.02 12,132 +0.23(+0.78%)
Mar 15, 2024 29.92 29.92 29.77 29.79 13,930 -0.38(-1.26%)
Mar 14, 2024 30.25 30.25 29.98 30.17 8,578 +0.00(+0.00%)
Mar 13, 2024 30.19 30.31 30.15 30.17 10,097 -0.32(-1.05%)
Mar 12, 2024 30.17 30.49 30.17 30.49 4,580 +0.55(+1.83%)
Mar 11, 2024 29.90 30.01 29.90 29.94 22,958 -0.13(-0.42%)
Mar 08, 2024 30.72 30.74 30.07 30.07 6,816 -0.48(-1.58%)
Mar 07, 2024 30.32 30.57 30.20 30.55 9,185 +0.49(+1.63%)
Mar 06, 2024 30.17 30.18 29.96 30.06 7,420 +0.25(+0.84%)
Mar 05, 2024 30.14 30.17 29.67 29.81 17,186 -0.60(-1.97%)
Mar 04, 2024 30.51 30.54 30.38 30.41 8,151 -0.10(-0.33%)
Mar 01, 2024 30.21 30.51 30.21 30.51 5,545 +0.50(+1.66%)
Feb 29, 2024 29.93 30.01 29.76 30.01 3,259 +0.23(+0.77%)
Feb 28, 2024 29.81 29.84 29.68 29.78 3,746 -0.16(-0.53%)
Feb 27, 2024 29.94 29.97 29.77 29.94 13,573 +0.04(+0.14%)
Feb 26, 2024 30.00 30.03 29.90 29.90 10,543 -0.03(-0.09%)
Feb 23, 2024 30.18 30.20 29.88 29.92 18,973 -0.07(-0.24%)
Feb 22, 2024 29.76 30.03 29.65 29.99 15,386 +1.02(+3.53%)
Feb 21, 2024 28.90 28.97 28.74 28.97 6,599 -0.21(-0.72%)
Feb 20, 2024 29.33 29.33 28.92 29.18 15,552 -0.27(-0.91%)
Feb 16, 2024 29.79 29.79 29.45 29.45 10,829 -0.22(-0.74%)
Feb 15, 2024 29.74 29.74 29.55 29.67 7,185 -0.09(-0.30%)
Feb 14, 2024 29.61 29.78 29.45 29.76 29,693 +0.40(+1.36%)
Feb 13, 2024 29.28 29.55 29.19 29.36 5,479 -0.50(-1.67%)
Feb 12, 2024 30.01 30.10 29.85 29.86 5,923 -0.16(-0.53%)
Feb 09, 2024 29.74 30.04 29.74 30.02 4,983 +0.36(+1.21%)
Feb 08, 2024 29.62 29.68 29.55 29.66 8,707 +0.07(+0.23%)
Feb 07, 2024 29.46 29.68 29.43 29.59 83,939 +0.31(+1.06%)
Feb 06, 2024 29.46 29.46 29.09 29.28 22,877 -0.06(-0.20%)
Feb 05, 2024 29.36 29.39 29.20 29.34 6,038 +0.08(+0.27%)
Feb 02, 2024 28.90 29.33 28.90 29.26 9,100 +0.34(+1.17%)
Feb 01, 2024 28.71 28.93 28.66 28.92 7,934 +0.35(+1.21%)
Jan 31, 2024 28.91 28.92 28.56 28.58 5,063 -0.57(-1.97%)
Jan 30, 2024 29.33 29.33 29.11 29.15 11,946 -0.20(-0.69%)
Jan 29, 2024 29.11 29.37 29.07 29.35 11,783 +0.28(+0.96%)
Jan 26, 2024 29.06 29.20 29.05 29.07 10,974 -0.20(-0.68%)
Jan 25, 2024 29.42 29.43 29.15 29.27 9,935 +0.03(+0.10%)
Jan 24, 2024 29.31 29.53 29.21 29.24 17,656 +0.21(+0.72%)
Jan 23, 2024 28.96 29.03 28.86 29.03 3,906 +0.12(+0.41%)
Jan 22, 2024 29.05 29.06 28.85 28.91 42,841 +0.07(+0.24%)
Jan 19, 2024 28.40 28.85 28.40 28.84 21,612 +0.58(+2.05%)
Jan 18, 2024 28.11 28.26 27.98 28.26 22,603 +0.45(+1.61%)
Jan 17, 2024 27.78 27.82 27.58 27.82 8,765 -0.15(-0.53%)
Jan 16, 2024 27.85 28.04 27.75 27.96 14,686 +0.06(+0.21%)
Jan 12, 2024 27.96 27.96 27.84 27.90 7,392 +0.02(+0.07%)
Jan 11, 2024 27.92 28.00 27.56 27.88 7,883 +0.08(+0.29%)
Jan 10, 2024 27.58 27.86 27.58 27.81 9,889 +0.21(+0.76%)
Jan 09, 2024 27.35 27.60 27.35 27.60 9,241 +0.07(+0.24%)
Jan 08, 2024 26.93 27.54 26.93 27.53 15,500 +0.62(+2.31%)
Jan 05, 2024 26.92 27.08 26.82 26.91 5,473 +0.03(+0.11%)
Jan 04, 2024 26.93 27.02 26.88 26.88 5,871 -0.10(-0.37%)
Jan 03, 2024 27.08 27.16 26.98 26.98 8,856 -0.33(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.