Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.53354632588 | 31.3 | 31.8595 | 30.76 | 78908 | 31.33938949 | SP |
| 4 | 0.97 | 3.14832846478 | 30.81 | 31.98 | 30.69 | 116852 | 31.3576981 | SP |
| 12 | 1.68 | 5.58139534884 | 30.1 | 32.9549 | 29.46 | 97040 | 31.44270794 | SP |
| 26 | 2.75 | 9.47295900792 | 29.03 | 32.9549 | 26.23 | 97699 | 29.9535369 | SP |
| 52 | 6 | 23.2738557021 | 25.78 | 32.9549 | 25.605 | 108954 | 28.74874384 | SP |
| 156 | 1.2 | 3.92413342054 | 30.58 | 32.9549 | 21.145 | 166702 | 26.4892446 | SP |
| 260 | 4.67 | 17.2261158244 | 27.11 | 36.244 | 21.145 | 271794 | 29.73254741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 31.78 | 0.07 | 0.22 | 32 | 32 | 31.78 | 79946 |
| 1737070500 | 31.71 | 0.17 | 0.54 | 31.62 | 31.8102 | 31.51 | 59072 |
| 1736984100 | 31.54 | 0.31 | 0.99 | 31.75 | 31.8595 | 31.52 | 65991 |
| 1736897700 | 31.23 | 0.01 | 0.03 | 31.42 | 31.52 | 31.1 | 52648 |
| 1736811300 | 31.22 | 0.03 | 0.10 | 30.89 | 31.22 | 30.76 | 100669 |
| 1736552100 | 31.19 | -0.4 | -1.27 | 31.3 | 31.35 | 31.075 | 116161 |
| 1736379300 | 31.59 | 0.02 | 0.06 | 31.5 | 31.64 | 31.29 | 78931 |
| 1736292900 | 31.57 | -0.11 | -0.35 | 31.85 | 31.98 | 31.4301 | 196460 |
| 1736206500 | 31.68 | 0.32 | 1.02 | 31.69 | 31.8965 | 31.62 | 178026 |
| 1735947300 | 31.36 | 0.45 | 1.46 | 31.02 | 31.4 | 30.98 | 303102 |
| 1735860900 | 30.91 | 0.03 | 0.10 | 31.11 | 31.244 | 30.77 | 131599 |
| 1735688100 | 30.88 | -0.03 | -0.10 | 31.08 | 31.15 | 30.8 | 79441 |
| 1735601700 | 30.91 | -0.41 | -1.31 | 30.98 | 31.06 | 30.69 | 106879 |
| 1735342500 | 31.32 | -0.38 | -1.20 | 31.52 | 31.55 | 31.1339 | 73077 |
| 1735256100 | 31.7 | 0.06 | 0.19 | 31.5 | 31.715 | 31.49 | 69857 |
| 1735077840 | 31.64 | 0.25 | 0.80 | 31.44 | 31.64 | 31.32 | 32808 |
| 1734996900 | 31.39 | 0.03 | 0.10 | 31.34 | 31.39 | 31.09 | 87073 |
| 1734737700 | 31.36 | 0.43 | 1.39 | 30.81 | 31.57 | 30.76 | 254691 |
| 1734651300 | 30.93 | -0.08 | -0.26 | 31.22 | 31.3452 | 30.89 | 126437 |
| 1734564900 | 31.01 | -1.04 | -3.24 | 32.119999 | 32.159999 | 30.93 | 134425 |
| 1734478500 | 32.049999 | -0.05 | -0.16 | 32.03 | 32.17 | 31.99 | 82564 |
| 1734392100 | 32.1 | 0 | 0.00 | 32.04 | 32.28 | 31.9601 | 131753 |
| 1734132900 | 32.1 | -0.21 | -0.65 | 32.369999 | 32.369999 | 32.0171 | 70758 |
| 1734046500 | 32.31 | -0.16 | -0.49 | 32.38 | 32.502699 | 32.31 | 51771 |
| 1733960100 | 32.47 | 0.15 | 0.46 | 32.42 | 32.549999 | 32.3619 | 74977 |
| 1733873700 | 32.32 | -0.32 | -0.98 | 32.56 | 32.56 | 32.2421 | 157385 |
| 1733787300 | 32.64 | 0.09 | 0.28 | 32.72 | 32.9549 | 32.64 | 117881 |
| 1733528100 | 32.549999 | 0.18 | 0.56 | 32.56 | 32.75 | 32.5201 | 120503 |
| 1733441700 | 32.369999 | -0.14 | -0.43 | 32.52 | 32.595 | 32.34 | 56270 |
| 1733355300 | 32.509999 | 0.3 | 0.93 | 32.34 | 32.52 | 32.3016 | 116958 |
| 1733268900 | 32.21 | -0.06 | -0.19 | 32.22 | 32.2676 | 32.1 | 57090 |
| 1733182500 | 32.27 | 0.15 | 0.47 | 32.119999 | 32.284999 | 32.06 | 167685 |
| 1732917840 | 32.119999 | 0.1 | 0.31 | 32.1 | 32.2 | 32.0927 | 22549 |
| 1732750500 | 32.02 | 0.03 | 0.09 | 32.07 | 32.189999 | 31.8604 | 38762 |
| 1732664100 | 31.99 | -0.11 | -0.34 | 32.08 | 32.08 | 31.86 | 45279 |
| 1732577700 | 32.1 | 0.56 | 1.78 | 31.86 | 32.229999 | 31.86 | 247731 |
| 1732318500 | 31.54 | 0.17 | 0.54 | 31.41 | 31.5977 | 31.41 | 49549 |
| 1732232100 | 31.37 | 0.44 | 1.42 | 31 | 31.4281 | 30.9664 | 137159 |
| 1732145700 | 30.93 | 0.26 | 0.85 | 30.72 | 30.93 | 30.59 | 54480 |
| 1732059300 | 30.67 | 0.07 | 0.23 | 30.34 | 30.71 | 30.3331 | 67935 |
| 1731972900 | 30.6 | 0.12 | 0.39 | 30.5 | 30.67 | 30.46 | 53701 |
| 1731713700 | 30.48 | -0.48 | -1.55 | 30.82 | 30.82 | 30.42 | 53297 |
| 1731627300 | 30.96 | -0.39 | -1.24 | 31.29 | 31.34 | 30.9543 | 54380 |
| 1731540900 | 31.35 | -0.18 | -0.57 | 31.48 | 31.56 | 31.2743 | 67831 |
| 1731454500 | 31.53 | -0.29 | -0.91 | 31.63 | 31.68 | 31.41 | 82540 |
| 1731368100 | 31.82 | 0.07 | 0.22 | 31.75 | 31.83 | 31.5348 | 118882 |
| 1731108900 | 31.75 | 0.42 | 1.34 | 31.42 | 31.766 | 31.4 | 81286 |
| 1731022500 | 31.33 | 0.62 | 2.02 | 31.19 | 31.42 | 31.19 | 208654 |
| 1730936100 | 30.71 | 0.63 | 2.09 | 30.58 | 30.715 | 30.41 | 185749 |
| 1730849700 | 30.08 | 0.41 | 1.38 | 29.67 | 30.08 | 29.67 | 54488 |
| 1730763300 | 29.67 | 0 | 0.00 | 29.67 | 29.9199 | 29.61 | 105459 |
| 1730500500 | 29.67 | 0.21 | 0.71 | 29.6 | 29.8269 | 29.57 | 43227 |
| 1730414100 | 29.46 | -0.64 | -2.13 | 29.85 | 29.87 | 29.46 | 65025 |
| 1730327700 | 30.1 | -0.15 | -0.50 | 30.1 | 30.32 | 30.065 | 42786 |
| 1730241300 | 30.25 | 0.04 | 0.13 | 30.17 | 30.32 | 30.1101 | 39065 |
| 1730154900 | 30.21 | 0.29 | 0.97 | 30.09 | 30.275 | 30.09 | 63458 |
| 1729895700 | 29.92 | 0.03 | 0.10 | 30.1 | 30.2 | 29.89 | 45505 |
| 1729809300 | 29.89 | -0.12 | -0.40 | 30.04 | 30.09 | 29.869315 | 31723 |
| 1729722900 | 30.01 | -0.32 | -1.06 | 30.19 | 30.254 | 29.84 | 94785 |
| 1729636500 | 30.33 | -0.1 | -0.33 | 30.28 | 30.39 | 30.25 | 128453 |
| 1729550100 | 30.43 | -0.18 | -0.59 | 30.52 | 30.5901 | 30.265 | 62619 |
| 1729290900 | 30.61 | 0.15 | 0.49 | 30.64 | 30.65 | 30.54 | 71398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
