Skip to main content

Invesco ESG Nasdaq 100 ETF (NQ: QQMG )

28.97 +0.46 (+1.61%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 28.44 28.64 28.32 28.51 5,528 +0.25(+0.88%)
Apr 19, 2024 28.76 28.78 28.20 28.26 8,351 -0.65(-2.25%)
Apr 18, 2024 29.13 29.13 28.90 28.91 4,403 -0.20(-0.69%)
Apr 17, 2024 29.63 29.63 29.07 29.11 6,846 -0.37(-1.25%)
Apr 16, 2024 29.44 29.56 29.44 29.48 4,741 +0.00(+0.00%)
Apr 15, 2024 30.24 30.24 29.44 29.48 16,834 -0.46(-1.54%)
Apr 12, 2024 30.12 30.23 29.89 29.94 9,283 -0.56(-1.84%)
Apr 11, 2024 30.09 30.51 30.04 30.50 17,469 +0.55(+1.84%)
Apr 10, 2024 29.82 29.98 29.81 29.95 5,379 -0.24(-0.79%)
Apr 09, 2024 30.22 30.22 30.00 30.19 9,368 +0.10(+0.33%)
Apr 08, 2024 30.20 30.20 30.05 30.09 3,339 -0.04(-0.14%)
Apr 05, 2024 29.91 30.24 29.91 30.13 7,536 +0.35(+1.19%)
Apr 04, 2024 30.56 30.57 29.78 29.78 18,325 -0.49(-1.62%)
Apr 03, 2024 30.07 30.43 30.07 30.27 2,670 +0.03(+0.10%)
Apr 02, 2024 30.20 30.25 30.05 30.24 3,272 -0.32(-1.05%)
Apr 01, 2024 30.51 30.70 30.48 30.56 7,379 +0.07(+0.23%)
Mar 28, 2024 31.47 31.47 30.46 30.49 17,695 -0.01(-0.03%)
Mar 27, 2024 30.57 30.57 30.35 30.50 6,410 +0.02(+0.07%)
Mar 26, 2024 30.66 30.70 30.48 30.48 3,481 -0.07(-0.24%)
Mar 25, 2024 30.60 30.65 30.44 30.55 7,478 -0.15(-0.47%)
Mar 22, 2024 30.62 30.74 30.54 30.70 7,075 +0.10(+0.33%)
Mar 21, 2024 30.81 30.88 30.60 30.60 7,383 +0.08(+0.26%)
Mar 20, 2024 30.21 30.52 30.15 30.52 9,447 +0.39(+1.29%)
Mar 19, 2024 29.88 30.16 29.80 30.13 11,984 +0.07(+0.22%)
Mar 18, 2024 30.24 30.32 30.06 30.06 12,116 +0.23(+0.78%)
Mar 15, 2024 29.96 29.96 29.81 29.83 13,911 -0.38(-1.26%)
Mar 14, 2024 30.29 30.29 30.02 30.21 8,566 +0.00(+0.00%)
Mar 13, 2024 30.23 30.35 30.19 30.21 10,083 -0.32(-1.05%)
Mar 12, 2024 30.21 30.53 30.21 30.53 4,574 +0.55(+1.83%)
Mar 11, 2024 29.94 30.05 29.94 29.98 22,928 -0.13(-0.42%)
Mar 08, 2024 30.76 30.78 30.11 30.11 6,807 -0.48(-1.58%)
Mar 07, 2024 30.36 30.61 30.24 30.59 9,173 +0.49(+1.63%)
Mar 06, 2024 30.21 30.22 30.00 30.10 7,411 +0.25(+0.84%)
Mar 05, 2024 30.18 30.21 29.71 29.85 17,163 -0.60(-1.97%)
Mar 04, 2024 30.55 30.58 30.42 30.45 8,141 -0.10(-0.33%)
Mar 01, 2024 30.25 30.55 30.25 30.55 5,538 +0.50(+1.66%)
Feb 29, 2024 29.97 30.05 29.80 30.05 3,255 +0.23(+0.77%)
Feb 28, 2024 29.85 29.88 29.72 29.82 3,741 -0.16(-0.53%)
Feb 27, 2024 29.98 30.01 29.81 29.98 13,555 +0.04(+0.14%)
Feb 26, 2024 30.04 30.07 29.94 29.94 10,529 -0.03(-0.09%)
Feb 23, 2024 30.22 30.24 29.92 29.96 18,948 -0.07(-0.24%)
Feb 22, 2024 29.80 30.07 29.69 30.03 15,365 +1.02(+3.53%)
Feb 21, 2024 28.94 29.01 28.78 29.01 6,590 -0.21(-0.72%)
Feb 20, 2024 29.37 29.37 28.96 29.22 15,532 -0.27(-0.91%)
Feb 16, 2024 29.83 29.83 29.49 29.49 10,814 -0.22(-0.74%)
Feb 15, 2024 29.78 29.78 29.59 29.71 7,175 -0.09(-0.30%)
Feb 14, 2024 29.65 29.82 29.49 29.80 29,654 +0.40(+1.36%)
Feb 13, 2024 29.32 29.58 29.23 29.40 5,472 -0.50(-1.67%)
Feb 12, 2024 30.05 30.14 29.89 29.90 5,916 -0.16(-0.53%)
Feb 09, 2024 29.78 30.08 29.78 30.06 4,976 +0.36(+1.21%)
Feb 08, 2024 29.66 29.72 29.59 29.70 8,695 +0.07(+0.23%)
Feb 07, 2024 29.50 29.72 29.47 29.63 83,828 +0.31(+1.06%)
Feb 06, 2024 29.50 29.50 29.13 29.32 22,847 -0.06(-0.20%)
Feb 05, 2024 29.40 29.43 29.24 29.38 6,030 +0.08(+0.27%)
Feb 02, 2024 28.94 29.37 28.94 29.30 9,088 +0.34(+1.17%)
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.