MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QQMG — Invesco ESG NASDAQ 100 ETF
NasdaqInvesco ESG NASDAQ 100 ETF
$52.99
+0.19(+0.36%)
- O
- 53.00
- H
- 53.18
- L
- 52.99
- V
- 18.79K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$52.99
Period Return+67%
Period High$53.18
Period Low$30.97
Avg Daily Volume22.1K
Total Trading Days365
QQMG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $53.00 | $53.18 | $52.99 | $52.99 | +$0.19 | +0.36% | 18,792 | $53.11 | $52.99 $53.18 |
| Oct 5, 2026 | $52.51 | $52.87 | $52.51 | $52.80 | +$0.38 | +0.72% | 7,272 | $52.72 | $52.51 $52.87 |
| Oct 2, 2026 | $52.60 | $52.73 | $52.37 | $52.42 | +$0.43 | +0.83% | 8,678 | $52.48 | $52.37 $52.73 |
| Oct 1, 2026 | $52.00 | $52.12 | $51.64 | $51.99 | +$0.15 | +0.30% | 12,939 | $52.00 | $51.64 $52.12 |
| Sep 30, 2026 | $51.81 | $52.13 | $51.81 | $51.84 | +$0.23 | +0.45% | 16,382 | $52.02 | $51.81 $52.13 |
| Sep 29, 2026 | $51.88 | $51.88 | $51.56 | $51.60 | +$0.05 | +0.09% | 19,733 | $51.68 | $51.56 $51.88 |
| Sep 28, 2026 | $51.76 | $51.76 | $51.30 | $51.56 | $-0.50 | -0.96% | 12,098 | $51.52 | $51.30 $51.76 |
| Sep 25, 2026 | $51.97 | $52.12 | $51.83 | $52.06 | +$0.25 | +0.49% | 12,905 | $51.96 | $51.83 $52.12 |
| Sep 24, 2026 | $51.38 | $51.86 | $51.35 | $51.80 | +$0.02 | +0.04% | 5,618 | $51.62 | $51.35 $51.86 |
| Sep 23, 2026 | $52.20 | $52.20 | $51.57 | $51.78 | $-0.39 | -0.75% | 150,179 | $51.81 | $51.57 $52.20 |
| Sep 22, 2026 | $51.80 | $52.20 | $51.80 | $52.18 | +$0.38 | +0.73% | 29,113 | $52.03 | $51.80 $52.20 |
| Sep 21, 2026 | $50.90 | $51.89 | $50.90 | $51.80 | +$1.48 | +2.94% | 10,357 | $51.49 | $50.90 $51.89 |
| Sep 18, 2026 | $50.11 | $50.35 | $49.92 | $50.32 | +$0.33 | +0.66% | 20,371 | $50.11 | $49.92 $50.35 |
| Sep 17, 2026 | $49.82 | $50.00 | $49.82 | $49.99 | +$0.92 | +1.87% | 11,410 | $49.94 | $49.82 $50.00 |
| Sep 16, 2026 | $49.41 | $49.56 | $48.80 | $49.07 | $-0.02 | -0.04% | 8,123 | $49.33 | $48.80 $49.56 |
| Sep 15, 2026 | $49.40 | $49.42 | $49.08 | $49.09 | $-0.32 | -0.65% | 10,084 | $49.20 | $49.08 $49.42 |
| Sep 14, 2026 | $48.97 | $49.63 | $48.92 | $49.42 | $-0.40 | -0.80% | 10,802 | $49.38 | $48.92 $49.63 |
| Sep 11, 2026 | $49.79 | $49.95 | $49.76 | $49.81 | +$0.46 | +0.92% | 16,391 | $49.87 | $49.76 $49.95 |
| Sep 10, 2026 | $49.25 | $49.53 | $49.25 | $49.36 | $-0.52 | -1.04% | 13,539 | $49.43 | $49.25 $49.53 |
| Sep 9, 2026 | $49.83 | $50.03 | $49.83 | $49.87 | $-0.11 | -0.22% | 6,052 | $49.90 | $49.83 $50.03 |
| Sep 8, 2026 | $50.23 | $50.23 | $49.90 | $49.98 | $-0.11 | -0.21% | 14,462 | $50.09 | $49.90 $50.23 |
| Sep 4, 2026 | $50.09 | $50.22 | $49.99 | $50.09 | +$0.14 | +0.28% | 12,648 | $50.09 | $49.99 $50.22 |
| Sep 3, 2026 | $49.56 | $50.07 | $49.56 | $49.95 | +$0.53 | +1.08% | 4,638 | $49.93 | $49.56 $50.07 |
| Sep 2, 2026 | $49.34 | $49.42 | $49.25 | $49.42 | +$0.11 | +0.21% | 4,883 | $49.34 | $49.25 $49.42 |
| Sep 1, 2026 | $49.38 | $49.62 | $49.25 | $49.31 | $-0.69 | -1.39% | 10,706 | $49.39 | $49.25 $49.62 |
| Aug 31, 2026 | $49.90 | $50.01 | $49.73 | $50.01 | +$0.05 | +0.11% | 14,418 | $49.85 | $49.73 $50.01 |
| Aug 28, 2026 | $50.19 | $50.30 | $49.87 | $49.95 | $-0.38 | -0.76% | 9,601 | $50.05 | $49.87 $50.30 |
| Aug 27, 2026 | $49.96 | $50.35 | $49.96 | $50.34 | +$0.82 | +1.65% | 6,267 | $50.16 | $49.96 $50.35 |
| Aug 26, 2026 | $49.43 | $49.61 | $49.38 | $49.52 | +$0.02 | +0.03% | 8,813 | $49.52 | $49.38 $49.61 |
| Aug 25, 2026 | $49.60 | $49.63 | $49.36 | $49.50 | +$0.33 | +0.67% | 14,092 | $49.45 | $49.36 $49.63 |