Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco Nasdaq (QQQJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 36.15 36.30 36.15 36.30 476
18th Sep 2025 (Thu) 36.15 36.36 36.15 36.34 7,728
17th Sep 2025 (Wed) 35.96 35.97 35.76 35.94 2,880
16th Sep 2025 (Tue) 35.65 35.825 35.65 35.83 890
15th Sep 2025 (Mon) 35.75 35.75 35.70 35.70 508
12th Sep 2025 (Fri) 35.75 35.75 35.535 35.54 1,726
11th Sep 2025 (Thu) 35.64 35.83 35.64 35.82 3,005
10th Sep 2025 (Wed) 35.40 35.40 35.14 35.25 5,316
9th Sep 2025 (Tue) 35.34 35.41 35.22 35.39 2,326
8th Sep 2025 (Mon) 35.31 35.44 35.21 35.41 6,480
5th Sep 2025 (Fri) 35.19 35.25 34.96 35.25 3,778
4th Sep 2025 (Thu) 34.72 34.85 34.72 34.87 1,834
3rd Sep 2025 (Wed) 34.54 34.62 34.45 34.56 4,086
2nd Sep 2025 (Tue) 34.25 34.535 34.24 34.53 13,830
1st Sep 2025 (Mon) 34.85 34.85 34.51 34.58 2,140
29th Aug 2025 (Fri) 34.85 34.85 34.51 34.58 2,140
28th Aug 2025 (Thu) 34.66 34.76 34.66 34.76 1,895
27th Aug 2025 (Wed) 34.59 34.68 34.56 34.65 5,894
26th Aug 2025 (Tue) 34.58 34.58 34.49 34.53 1,701
25th Aug 2025 (Mon) 34.71 34.71 34.51 34.45 2,421
22nd Aug 2025 (Fri) 34.50 34.81 34.50 34.72 4,861
21st Aug 2025 (Thu) 33.86 34.03 33.86 34.04 1,431
20th Aug 2025 (Wed) 33.89 34.035 33.87 34.04 3,399
19th Aug 2025 (Tue) 34.28 34.42 34.14 34.14 3,751
18th Aug 2025 (Mon) 34.18 34.28 34.18 34.27 7,268
15th Aug 2025 (Fri) 34.00 34.10 33.94 34.075 6,547
14th Aug 2025 (Thu) 33.94 34.00 33.86 33.99 7,152
13th Aug 2025 (Wed) 33.92 34.24 33.85 34.25 4,545
12th Aug 2025 (Tue) 33.24 33.65 33.16 33.65 8,024
11th Aug 2025 (Mon) 33.35 33.35 32.97 33.06 3,138
8th Aug 2025 (Fri) 33.51 33.51 33.275 33.32 968
7th Aug 2025 (Thu) 33.63 33.63 33.16 33.43 4,177
6th Aug 2025 (Wed) 33.38 33.45 33.32 33.42 1,933
5th Aug 2025 (Tue) 33.70 33.70 33.41 33.43 5,915
4th Aug 2025 (Mon) 33.31 33.70 33.31 33.71 1,609
1st Aug 2025 (Fri) 32.65 33.05 32.52 33.00 2,590
31st Jul 2025 (Thu) 33.45 33.70 33.255 33.28 3,317
30th Jul 2025 (Wed) 33.33 33.52 33.21 33.27 3,244
29th Jul 2025 (Tue) 33.46 33.46 33.22 33.30 2,259
28th Jul 2025 (Mon) 33.53 33.53 33.41 33.44 13,015
25th Jul 2025 (Fri) 33.41 33.55 33.33 33.51 8,070
24th Jul 2025 (Thu) 33.50 33.51 33.36 33.42 4,215
23rd Jul 2025 (Wed) 33.30 33.42 33.30 33.41 2,611
22nd Jul 2025 (Tue) 32.95 33.13 32.74 33.11 6,367
FTSE 100 Latest
Value9,223.60
Change6.93