Invesco ESG NASDAQ 100 ETF QQMG
46.97 USD -0.61 (-1.29%)
Regular-session close
47.05 +0.08 +0.17%
After hours · Nov 13, 4:00 PM ET
46.48 Day range 47.62
38.21 52-week range 53.00
- YTD
- +10.83%
- 1 year
- +11.60%
QQMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.62 | 47.62 | 46.48 | 46.97 | -0.67 | -1.41% | 8,706 |
| Nov 12, 2026 | 47.07 | 48.05 | 47.07 | 47.64 | -0.14 | -0.29% | 9,200 |
| Nov 11, 2026 | 47.55 | 48.18 | 47.47 | 47.78 | +1.14 | +2.44% | 13,100 |
| Nov 10, 2026 | 46.57 | 46.99 | 46.31 | 46.64 | -0.35 | -0.74% | 14,600 |
| Nov 9, 2026 | 45.83 | 47.17 | 45.83 | 46.99 | +1.51 | +3.32% | 21,100 |
| Nov 6, 2026 | 45.76 | 46.02 | 45.36 | 45.48 | +0.57 | +1.27% | 29,200 |
| Nov 5, 2026 | 47.50 | 47.50 | 44.91 | 44.91 | -3.17 | -6.59% | 42,300 |
| Nov 4, 2026 | 47.89 | 48.72 | 47.89 | 48.08 | +0.45 | +0.94% | 13,300 |
| Nov 3, 2026 | 47.73 | 47.77 | 47.47 | 47.63 | +0.38 | +0.80% | 107,300 |
| Nov 2, 2026 | 48.32 | 48.54 | 47.22 | 47.25 | -0.80 | -1.66% | 14,400 |
| Oct 30, 2026 | 48.59 | 48.59 | 47.55 | 48.05 | -1.78 | -3.57% | 30,200 |
| Oct 29, 2026 | 50.01 | 50.01 | 49.65 | 49.83 | -0.70 | -1.39% | 14,600 |
| Oct 28, 2026 | 50.52 | 50.64 | 50.29 | 50.53 | +0.28 | +0.56% | 19,900 |
| Oct 27, 2026 | 49.78 | 50.36 | 49.77 | 50.25 | +0.65 | +1.31% | 18,500 |
| Oct 26, 2026 | 49.18 | 49.72 | 49.18 | 49.60 | +0.61 | +1.25% | 8,400 |
| Oct 23, 2026 | 48.85 | 49.29 | 48.85 | 48.99 | +0.01 | +0.02% | 14,500 |
| Oct 22, 2026 | 49.63 | 49.63 | 48.85 | 48.98 | -1.44 | -2.86% | 24,000 |
| Oct 21, 2026 | 50.12 | 50.56 | 50.12 | 50.42 | +0.54 | +1.08% | 11,300 |
| Oct 20, 2026 | 49.85 | 50.26 | 49.52 | 49.88 | -0.14 | -0.28% | 21,700 |
| Oct 19, 2026 | 50.03 | 50.43 | 49.94 | 50.02 | +0.61 | +1.23% | 19,300 |
| Oct 16, 2026 | 50.57 | 50.57 | 49.37 | 49.41 | -1.31 | -2.58% | 19,000 |
| Oct 15, 2026 | 50.06 | 50.77 | 49.96 | 50.72 | -0.03 | -0.06% | 29,400 |
| Oct 14, 2026 | 51.50 | 51.50 | 50.68 | 50.75 | -1.10 | -2.12% | 16,700 |
| Oct 13, 2026 | 51.57 | 51.88 | 51.56 | 51.85 | -0.14 | -0.27% | 9,300 |
| Oct 12, 2026 | 52.30 | 52.30 | 51.95 | 51.99 | -0.44 | -0.84% | 12,000 |
| Oct 9, 2026 | 52.58 | 52.58 | 52.26 | 52.43 | +0.21 | +0.40% | 16,600 |
| Oct 8, 2026 | 52.60 | 52.87 | 51.97 | 52.22 | -0.73 | -1.38% | 23,800 |
| Oct 7, 2026 | 52.64 | 52.95 | 52.58 | 52.95 | -0.05 | -0.09% | 50,400 |
| Oct 6, 2026 | 53.00 | 53.18 | 52.99 | 53.00 | +0.20 | +0.38% | 18,800 |
| Oct 5, 2026 | 52.51 | 52.87 | 52.51 | 52.80 | +0.38 | +0.72% | 7,300 |
| Oct 2, 2026 | 52.60 | 52.72 | 52.37 | 52.42 | +0.43 | +0.83% | 8,700 |
| Oct 1, 2026 | 52.00 | 52.12 | 51.63 | 51.99 | +0.15 | +0.29% | 12,900 |
| Sep 30, 2026 | 51.81 | 52.13 | 51.81 | 51.84 | +0.24 | +0.47% | 16,400 |
| Sep 29, 2026 | 51.88 | 51.88 | 51.56 | 51.60 | +0.04 | +0.08% | 19,700 |
| Sep 28, 2026 | 51.76 | 51.76 | 51.30 | 51.56 | -0.50 | -0.96% | 12,100 |
| Sep 25, 2026 | 51.97 | 52.12 | 51.83 | 52.06 | +0.26 | +0.50% | 12,900 |
| Sep 24, 2026 | 51.38 | 51.85 | 51.35 | 51.80 | +0.02 | +0.04% | 5,600 |
| Sep 23, 2026 | 52.20 | 52.20 | 51.57 | 51.78 | -0.39 | -0.75% | 150,200 |
| Sep 22, 2026 | 51.80 | 52.20 | 51.80 | 52.17 | +0.37 | +0.71% | 29,100 |
| Sep 21, 2026 | 50.90 | 51.89 | 50.90 | 51.80 | +1.48 | +2.94% | 10,400 |
| Sep 18, 2026 | 50.11 | 50.35 | 49.92 | 50.32 | +0.33 | +0.66% | 20,400 |
| Sep 17, 2026 | 49.81 | 50.00 | 49.81 | 49.99 | +0.92 | +1.87% | 11,400 |
| Sep 16, 2026 | 49.41 | 49.56 | 48.80 | 49.07 | -0.02 | -0.04% | 8,100 |
| Sep 15, 2026 | 49.40 | 49.42 | 49.08 | 49.09 | -0.33 | -0.67% | 10,100 |
| Sep 14, 2026 | 48.97 | 49.63 | 48.92 | 49.42 | -0.39 | -0.78% | 10,800 |
| Sep 11, 2026 | 49.78 | 49.95 | 49.76 | 49.81 | +0.45 | +0.91% | 16,400 |
| Sep 10, 2026 | 49.25 | 49.53 | 49.25 | 49.36 | -0.51 | -1.02% | 13,500 |
| Sep 9, 2026 | 49.83 | 50.03 | 49.83 | 49.87 | -0.11 | -0.22% | 6,100 |
| Sep 8, 2026 | 50.23 | 50.23 | 49.90 | 49.98 | -0.11 | -0.22% | 14,400 |
| Sep 4, 2026 | 50.09 | 50.22 | 49.99 | 50.09 | +0.14 | +0.28% | 12,600 |
| Sep 3, 2026 | 49.56 | 50.07 | 49.56 | 49.95 | +0.53 | +1.07% | 4,600 |
| Sep 2, 2026 | 49.34 | 49.42 | 49.25 | 49.42 | +0.11 | +0.22% | 4,900 |
| Sep 1, 2026 | 49.38 | 49.62 | 49.25 | 49.31 | -0.70 | -1.40% | 10,700 |
| Aug 31, 2026 | 49.90 | 50.01 | 49.73 | 50.01 | +0.06 | +0.12% | 14,400 |
| Aug 28, 2026 | 50.19 | 50.30 | 49.87 | 49.95 | -0.39 | -0.77% | 9,600 |
| Aug 27, 2026 | 49.96 | 50.35 | 49.96 | 50.34 | +0.82 | +1.66% | 6,200 |
| Aug 26, 2026 | 49.43 | 49.61 | 49.38 | 49.52 | +0.02 | +0.04% | 8,800 |
| Aug 25, 2026 | 49.60 | 49.63 | 49.36 | 49.50 | +0.33 | +0.67% | 14,100 |
| Aug 24, 2026 | 49.36 | 49.38 | 48.95 | 49.17 | -0.52 | -1.05% | 14,200 |
| Aug 21, 2026 | 49.76 | 49.81 | 49.43 | 49.69 | +0.18 | +0.36% | 26,400 |
| Aug 20, 2026 | 49.63 | 49.63 | 49.41 | 49.51 | -0.31 | -0.62% | 5,600 |
| Aug 19, 2026 | 50.13 | 50.13 | 49.64 | 49.82 | -0.14 | -0.28% | 23,900 |
| Aug 18, 2026 | 50.09 | 50.10 | 49.88 | 49.96 | -0.85 | -1.67% | 9,800 |
| Aug 17, 2026 | 50.99 | 51.15 | 50.80 | 50.81 | -0.06 | -0.12% | 6,000 |
| Aug 14, 2026 | 50.96 | 51.11 | 50.71 | 50.87 | -0.07 | -0.14% | 12,800 |
65 days, newest first. Daily bars as drawn on the QQMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.