Invesco ESG NASDAQ Next Gen 100 (QQJG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 4.168554599 | 22.07 | 22.99 | 22.05 | 971 | 22.44656455 | SP |
| 4 | 1.06 | 4.83356133151 | 21.93 | 22.99 | 21.67 | 1207 | 21.93149531 | SP |
| 12 | 1.685 | 7.90894156301 | 21.305 | 22.99 | 20.91 | 980 | 21.80817554 | SP |
| 26 | 3 | 15.0075037519 | 19.99 | 23.01 | 19.96 | 1101 | 21.76465236 | SP |
| 52 | 2.66 | 13.0841121495 | 20.33 | 23.01 | 17.3043 | 1355 | 20.35851902 | SP |
| 156 | -1.76 | -7.11111111111 | 24.75 | 26.11 | 16.18 | 1434 | 20.47801867 | SP |
| 260 | -1.76 | -7.11111111111 | 24.75 | 26.11 | 16.18 | 1434 | 20.47801867 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 22.99 | 0.45 | 2.00 | 22.72 | 22.99 | 22.72 | 1013 |
| 1721082900 | 22.54 | -0.06 | -0.28 | 22.7 | 22.7 | 22.54 | 1073 |
| 1720823700 | 22.6028 | 0.33 | 1.49 | 22.46 | 22.65 | 22.46 | 180 |
| 1720737300 | 22.27 | 0.12 | 0.54 | 22.37 | 22.37 | 22.27 | 746 |
| 1720650900 | 22.15 | 0.17 | 0.77 | 22.07 | 22.15 | 22.05 | 1845 |
| 1720564500 | 21.98 | -0.06 | -0.27 | 22.02 | 22.02 | 21.94 | 1826 |
| 1720478100 | 22.04 | 0.22 | 1.01 | 21.94 | 22.04 | 21.94 | 909 |
| 1720218900 | 21.82 | -0.07 | -0.32 | 21.82 | 21.83 | 21.82 | 188 |
| 1720040640 | 21.89 | 0.12 | 0.57 | 21.87 | 21.89 | 21.85 | 333 |
| 1719959700 | 21.7652 | 0.09 | 0.39 | 21.71 | 21.7652 | 21.71 | 189 |
| 1719873300 | 21.68 | -0.19 | -0.86 | 21.71 | 21.71 | 21.67 | 6130 |
| 1719614100 | 21.8675 | 0 | 0.00 | 21.8675 | 21.8675 | 21.8675 | 0 |
| 1719527700 | 21.8675 | 0.12 | 0.55 | 21.78 | 21.87 | 21.78 | 424 |
| 1719441300 | 21.7475 | -0.06 | -0.29 | 21.85 | 21.85 | 21.71 | 1257 |
| 1719354900 | 21.81 | 0.05 | 0.23 | 21.805 | 21.81 | 21.74 | 547 |
| 1719268500 | 21.76 | -0.09 | -0.42 | 21.89 | 21.89 | 21.76 | 13 |
| 1719009300 | 21.8507 | 0.09 | 0.42 | 21.73 | 21.8507 | 21.73 | 100 |
| 1718922900 | 21.7584 | -0.18 | -0.83 | 21.93 | 21.93 | 21.7277 | 1113 |
| 1718750100 | 21.94 | 0.09 | 0.39 | 21.87 | 21.94 | 21.87 | 2 |
| 1718663700 | 21.8545 | 0.13 | 0.62 | 21.67 | 21.88 | 21.67 | 804 |
| 1718404500 | 21.72 | -0.31 | -1.41 | 21.78 | 21.78 | 21.69 | 834 |
| 1718318100 | 22.0303 | 0.02 | 0.09 | 21.9 | 22.0303 | 21.9 | 101 |
| 1718231700 | 22.01 | 0.2 | 0.92 | 22.02 | 22.12 | 22.01 | 492 |
| 1718145300 | 21.81 | -0.01 | -0.05 | 21.71 | 21.81 | 21.71 | 45 |
| 1718058900 | 21.82 | 0.22 | 1.02 | 21.51 | 21.82 | 21.51 | 188 |
| 1717799700 | 21.6 | -0.18 | -0.83 | 21.59 | 21.675 | 21.59 | 1719 |
| 1717713300 | 21.78 | -0.11 | -0.50 | 21.83 | 21.83 | 21.78 | 125 |
| 1717626900 | 21.89 | 0.38 | 1.77 | 21.65 | 21.89 | 21.65 | 189 |
| 1717540500 | 21.51 | -0.1 | -0.46 | 21.51 | 21.51 | 21.5 | 307 |
| 1717454100 | 21.61 | -0.18 | -0.83 | 21.76 | 21.76 | 21.54 | 6327 |
| 1717194900 | 21.79 | 0.15 | 0.69 | 21.4537 | 21.79 | 21.4537 | 550 |
| 1717108500 | 21.64 | -0.09 | -0.39 | 21.77 | 21.77 | 21.64 | 59 |
| 1717022100 | 21.725 | -0.25 | -1.12 | 21.84 | 21.84 | 21.72 | 495 |
| 1716935700 | 21.97 | -0.07 | -0.33 | 22.0797 | 22.1 | 21.97 | 8689 |
| 1716590100 | 22.0425 | 0.2 | 0.93 | 21.94 | 22.0425 | 21.94 | 83 |
| 1716503700 | 21.84 | -0.3 | -1.36 | 22.245 | 22.245 | 21.8 | 1690 |
| 1716417300 | 22.14 | 0.07 | 0.32 | 22.09 | 22.14 | 22.08 | 1959 |
| 1716330900 | 22.07 | -0.05 | -0.23 | 22.07 | 22.07 | 22.07 | 152 |
| 1716244500 | 22.12 | 0.04 | 0.18 | 22.04 | 22.12 | 22.04 | 31 |
| 1715985300 | 22.08 | -0.03 | -0.12 | 22.1 | 22.1 | 21.98 | 858 |
| 1715898900 | 22.1076 | -0.12 | -0.53 | 22.23 | 22.23 | 22.1076 | 33 |
| 1715812500 | 22.2243 | 0.37 | 1.71 | 21.99 | 22.2243 | 21.99 | 208 |
| 1715726100 | 21.85 | 0.22 | 1.02 | 21.77 | 21.86 | 21.77 | 122 |
| 1715639700 | 21.63 | -0.01 | -0.05 | 21.68 | 21.787 | 21.63 | 532 |
| 1715380500 | 21.64 | 0.02 | 0.09 | 21.68 | 21.692 | 21.6016 | 370 |
| 1715294100 | 21.6203 | 0.15 | 0.69 | 21.48 | 21.63 | 21.48 | 3762 |
| 1715207700 | 21.4725 | -0.13 | -0.59 | 21.48 | 21.5 | 21.46 | 796 |
| 1715121300 | 21.6 | 0.02 | 0.09 | 21.69 | 21.69 | 21.6 | 197 |
| 1715034900 | 21.58 | 0.28 | 1.31 | 21.41 | 21.58 | 21.41 | 162 |
| 1714775700 | 21.3 | 0.19 | 0.90 | 21.27 | 21.45 | 21.27 | 1211 |
| 1714689300 | 21.11 | 0.2 | 0.96 | 21.05 | 21.13 | 21.05 | 123 |
| 1714602900 | 20.91 | -0.22 | -1.04 | 21.09 | 21.09 | 20.91 | 1014 |
| 1714516500 | 21.13 | -0.34 | -1.58 | 21.43 | 21.43 | 21.13 | 49 |
| 1714430100 | 21.47 | 0.09 | 0.42 | 21.41 | 21.47 | 21.41 | 108 |
| 1714170900 | 21.38 | 0.18 | 0.84 | 21.36 | 21.38 | 21.36 | 119 |
| 1714084500 | 21.2014 | -0.02 | -0.09 | 21.07 | 21.22 | 21.04 | 852 |
| 1713998100 | 21.22 | -0.03 | -0.14 | 21.305 | 21.305 | 21.19 | 34 |
| 1713911700 | 21.25 | 0.35 | 1.67 | 21.04 | 21.25 | 21.04 | 951 |
| 1713825300 | 20.9 | 0.21 | 1.01 | 20.835 | 20.91 | 20.835 | 786 |
| 1713566100 | 20.69 | -0.32 | -1.52 | 21.02 | 21.02 | 20.69 | 494 |
| 1713479700 | 21.01 | -0.12 | -0.57 | 21.18 | 21.18 | 21.01 | 116 |
| 1713393300 | 21.13 | -0.15 | -0.70 | 21.45 | 21.45 | 21.09 | 2391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
