Invesco NASDAQ Future Gen 200 ETF (QQQS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 24.64 | 24.69 | 24.64 | 24.69 | 24.69 | 1,270 |
| 30 Apr 2024 | 24.66 | 24.66 | 24.48 | 24.48 | 24.48 | 1,400 |
| 29 Apr 2024 | 24.50 | 24.92 | 24.50 | 24.87 | 24.87 | 4,300 |
| 26 Apr 2024 | 24.08 | 24.32 | 24.06 | 24.32 | 24.32 | 4,500 |
| 25 Apr 2024 | 24.09 | 24.09 | 23.72 | 23.95 | 23.95 | 3,000 |
| 24 Apr 2024 | 24.47 | 24.47 | 24.18 | 24.27 | 24.27 | 2,000 |
| 23 Apr 2024 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | 500 |
| 22 Apr 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 24.06 | 900 |
| 19 Apr 2024 | 24.06 | 24.08 | 23.78 | 23.88 | 23.88 | 2,900 |
| 18 Apr 2024 | 24.44 | 24.45 | 23.93 | 23.95 | 23.95 | 3,400 |
| 17 Apr 2024 | 24.76 | 24.76 | 24.23 | 24.23 | 24.23 | 1,200 |
| 16 Apr 2024 | 24.80 | 24.80 | 24.53 | 24.59 | 24.59 | 2,100 |
| 15 Apr 2024 | 25.54 | 25.54 | 24.70 | 24.83 | 24.83 | 3,700 |
| 12 Apr 2024 | 25.95 | 25.95 | 25.22 | 25.37 | 25.37 | 2,900 |
| 11 Apr 2024 | 25.76 | 26.13 | 25.76 | 26.13 | 26.13 | 1,100 |
| 10 Apr 2024 | 25.70 | 25.85 | 25.70 | 25.85 | 25.85 | 3,300 |
| 09 Apr 2024 | 26.48 | 26.60 | 26.48 | 26.60 | 26.60 | 800 |
| 08 Apr 2024 | 26.43 | 26.43 | 26.14 | 26.27 | 26.27 | 2,100 |
| 05 Apr 2024 | 26.03 | 26.35 | 26.01 | 26.19 | 26.19 | 5,100 |
| 04 Apr 2024 | 26.89 | 26.90 | 26.11 | 26.15 | 26.15 | 2,200 |
| 03 Apr 2024 | 26.05 | 26.45 | 26.05 | 26.45 | 26.45 | 5,000 |
| 02 Apr 2024 | 26.38 | 26.38 | 26.05 | 26.13 | 26.13 | 7,400 |
| 01 Apr 2024 | 27.36 | 27.36 | 26.80 | 26.85 | 26.85 | 2,800 |
| 28 Mar 2024 | 27.22 | 27.24 | 27.11 | 27.11 | 27.11 | 1,200 |
| 27 Mar 2024 | 26.52 | 27.00 | 26.43 | 26.98 | 26.98 | 3,200 |
| 26 Mar 2024 | 26.59 | 26.59 | 26.30 | 26.30 | 26.30 | 3,600 |
| 25 Mar 2024 | 26.63 | 26.68 | 26.39 | 26.39 | 26.39 | 1,600 |
| 22 Mar 2024 | 26.74 | 26.74 | 26.56 | 26.56 | 26.56 | 1,100 |
| 21 Mar 2024 | 27.11 | 27.12 | 26.97 | 26.97 | 26.97 | 3,900 |
| 20 Mar 2024 | 26.11 | 26.80 | 26.02 | 26.80 | 26.80 | 4,100 |
| 19 Mar 2024 | 25.91 | 26.28 | 25.88 | 26.19 | 26.19 | 12,300 |
| 18 Mar 2024 | 26.41 | 26.41 | 25.88 | 25.96 | 25.96 | 7,100 |
| 18 Mar 2024 | 0.067 Dividend | |||||
| 15 Mar 2024 | 26.08 | 26.35 | 26.08 | 26.22 | 26.15 | 33,700 |
| 14 Mar 2024 | 26.73 | 26.73 | 25.87 | 26.07 | 26.00 | 4,100 |
| 13 Mar 2024 | 26.89 | 27.01 | 26.70 | 26.83 | 26.76 | 1,900 |
| 12 Mar 2024 | 27.25 | 27.25 | 26.85 | 26.88 | 26.81 | 3,800 |
| 11 Mar 2024 | 27.51 | 27.51 | 27.08 | 27.14 | 27.07 | 1,000 |
| 08 Mar 2024 | 28.05 | 28.05 | 27.49 | 27.49 | 27.42 | 900 |
| 07 Mar 2024 | 27.63 | 27.68 | 27.55 | 27.55 | 27.48 | 2,200 |
| 06 Mar 2024 | 27.43 | 27.61 | 27.42 | 27.50 | 27.43 | 4,100 |
| 05 Mar 2024 | 27.34 | 27.34 | 27.08 | 27.08 | 27.01 | 1,200 |
| 04 Mar 2024 | 28.25 | 28.25 | 27.59 | 27.64 | 27.57 | 1,300 |
| 01 Mar 2024 | 27.90 | 28.20 | 27.90 | 27.97 | 27.90 | 1,900 |
| 29 Feb 2024 | 28.10 | 28.13 | 27.47 | 27.47 | 27.40 | 3,000 |
| 28 Feb 2024 | 28.03 | 28.03 | 27.62 | 27.69 | 27.62 | 24,100 |
| 27 Feb 2024 | 27.71 | 28.14 | 27.65 | 28.12 | 28.05 | 4,300 |
| 26 Feb 2024 | 26.87 | 27.38 | 26.87 | 27.35 | 27.28 | 5,300 |
| 23 Feb 2024 | 26.75 | 26.86 | 26.75 | 26.78 | 26.71 | 1,200 |
| 22 Feb 2024 | 26.90 | 26.90 | 26.52 | 26.69 | 26.62 | 3,200 |
| 21 Feb 2024 | 26.74 | 26.74 | 26.44 | 26.56 | 26.49 | 1,400 |
| 20 Feb 2024 | 27.10 | 27.10 | 26.72 | 26.83 | 26.76 | 3,300 |
| 16 Feb 2024 | 27.31 | 27.61 | 27.29 | 27.29 | 27.22 | 4,300 |
| 15 Feb 2024 | 27.14 | 27.52 | 27.14 | 27.52 | 27.45 | 6,600 |
| 14 Feb 2024 | 26.40 | 26.84 | 26.36 | 26.84 | 26.77 | 5,500 |
| 13 Feb 2024 | 26.45 | 26.45 | 25.78 | 25.92 | 25.85 | 4,000 |
| 12 Feb 2024 | 26.81 | 27.44 | 26.81 | 27.44 | 27.37 | 7,700 |
| 09 Feb 2024 | 26.52 | 26.70 | 26.51 | 26.70 | 26.63 | 2,200 |
| 08 Feb 2024 | 25.62 | 26.02 | 25.62 | 26.02 | 25.95 | 1,300 |
| 07 Feb 2024 | 26.16 | 26.16 | 25.62 | 25.69 | 25.62 | 2,200 |
| 06 Feb 2024 | 25.49 | 25.97 | 25.49 | 25.97 | 25.90 | 2,200 |
| 05 Feb 2024 | 25.38 | 25.38 | 25.01 | 25.33 | 25.27 | 2,600 |
| 02 Feb 2024 | 25.65 | 25.65 | 25.54 | 25.56 | 25.49 | 800 |
| 01 Feb 2024 | 25.23 | 25.83 | 25.23 | 25.83 | 25.76 | 1,700 |
| 31 Jan 2024 | 25.71 | 25.89 | 25.30 | 25.30 | 25.24 | 3,700 |
| 30 Jan 2024 | 26.30 | 26.30 | 25.84 | 25.87 | 25.80 | 8,100 |
| 29 Jan 2024 | 25.58 | 26.56 | 25.58 | 26.56 | 26.49 | 900 |
| 26 Jan 2024 | 25.92 | 26.00 | 25.74 | 25.74 | 25.67 | 5,400 |
| 25 Jan 2024 | 25.67 | 25.78 | 25.62 | 25.78 | 25.71 | 4,800 |
| 24 Jan 2024 | 26.09 | 26.09 | 25.42 | 25.46 | 25.39 | 2,300 |
| 23 Jan 2024 | 25.63 | 25.73 | 25.55 | 25.67 | 25.60 | 4,800 |
| 22 Jan 2024 | 25.15 | 25.56 | 25.15 | 25.56 | 25.49 | 3,400 |
| 19 Jan 2024 | 24.53 | 24.96 | 24.53 | 24.96 | 24.90 | 2,200 |
| 18 Jan 2024 | 24.73 | 24.86 | 24.59 | 24.86 | 24.80 | 2,500 |
| 17 Jan 2024 | 25.00 | 25.00 | 24.68 | 24.95 | 24.89 | 2,300 |
| 16 Jan 2024 | 25.52 | 25.52 | 25.12 | 25.20 | 25.14 | 3,500 |
| 12 Jan 2024 | 25.98 | 25.98 | 25.60 | 25.63 | 25.56 | 2,800 |
| 11 Jan 2024 | 26.08 | 26.08 | 25.50 | 25.79 | 25.73 | 2,500 |
| 10 Jan 2024 | 26.43 | 26.43 | 26.00 | 26.17 | 26.10 | 5,800 |
| 09 Jan 2024 | 25.99 | 26.24 | 25.89 | 26.22 | 26.15 | 4,100 |
| 08 Jan 2024 | 25.43 | 26.22 | 25.43 | 26.22 | 26.15 | 9,700 |
| 05 Jan 2024 | 25.51 | 25.51 | 25.24 | 25.34 | 25.28 | 6,300 |
| 04 Jan 2024 | 25.43 | 25.65 | 25.38 | 25.52 | 25.45 | 10,700 |
| 03 Jan 2024 | 26.00 | 26.00 | 25.44 | 25.44 | 25.37 | 2,200 |
| 02 Jan 2024 | 26.28 | 26.74 | 26.16 | 26.33 | 26.26 | 25,500 |
| 29 Dec 2023 | 26.87 | 26.87 | 26.27 | 26.31 | 26.24 | 3,800 |
| 28 Dec 2023 | 26.69 | 26.96 | 26.67 | 26.80 | 26.73 | 16,400 |
| 27 Dec 2023 | 26.62 | 26.73 | 26.50 | 26.68 | 26.61 | 12,500 |
| 26 Dec 2023 | 26.08 | 26.66 | 26.08 | 26.58 | 26.51 | 9,600 |
| 22 Dec 2023 | 25.70 | 26.05 | 25.70 | 25.91 | 25.84 | 3,400 |
| 21 Dec 2023 | 25.21 | 25.59 | 25.14 | 25.59 | 25.52 | 7,100 |
| 20 Dec 2023 | 25.57 | 25.76 | 24.79 | 24.79 | 24.73 | 6,400 |
| 19 Dec 2023 | 25.24 | 25.68 | 25.24 | 25.68 | 25.61 | 7,800 |
| 18 Dec 2023 | 25.23 | 25.24 | 24.96 | 24.96 | 24.90 | 5,200 |
| 18 Dec 2023 | 0.037 Dividend | |||||
| 15 Dec 2023 | 25.43 | 25.48 | 25.19 | 25.24 | 25.14 | 4,400 |
| 14 Dec 2023 | 25.02 | 25.58 | 25.02 | 25.41 | 25.31 | 12,400 |
| 13 Dec 2023 | 23.64 | 24.51 | 23.53 | 24.51 | 24.41 | 1,300 |
| 12 Dec 2023 | 23.51 | 23.70 | 23.46 | 23.70 | 23.60 | 3,700 |
| 11 Dec 2023 | 24.05 | 24.05 | 23.50 | 23.60 | 23.51 | 27,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.