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%
QQQJ — Invesco NASDAQ Next Gen 100 ETF
NasdaqInvesco NASDAQ Next Gen 100 ETF
$45.06
+0.12(+0.27%)
- O
- 45.26
- H
- 45.51
- L
- 44.94
- V
- 281.47K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$45.06
Period Return+56.95%
Period High$46.94
Period Low$28.04
Avg Daily Volume141.9K
Total Trading Days365
QQQJ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.26 | $45.51 | $44.94 | $45.06 | +$0.12 | +0.27% | 281,465 | $45.20 | $44.94 $45.51 |
| Oct 5, 2026 | $44.59 | $45.04 | $44.50 | $44.94 | +$0.49 | +1.10% | 142,874 | $44.80 | $44.50 $45.04 |
| Oct 2, 2026 | $44.57 | $44.72 | $44.37 | $44.45 | +$0.30 | +0.68% | 195,733 | $44.53 | $44.37 $44.72 |
| Oct 1, 2026 | $44.03 | $44.36 | $43.92 | $44.15 | +$0.30 | +0.68% | 294,235 | $44.13 | $43.92 $44.36 |
| Sep 30, 2026 | $44.03 | $44.22 | $43.85 | $43.85 | $-0.02 | -0.05% | 159,643 | $44.06 | $43.85 $44.22 |
| Sep 29, 2026 | $44.14 | $44.14 | $43.59 | $43.87 | $-0.04 | -0.09% | 187,969 | $43.76 | $43.59 $44.14 |
| Sep 28, 2026 | $43.91 | $44.21 | $43.62 | $43.91 | $-0.56 | -1.27% | 202,899 | $43.91 | $43.62 $44.21 |
| Sep 25, 2026 | $44.60 | $44.74 | $44.24 | $44.47 | +$0.15 | +0.35% | 292,676 | $44.51 | $44.24 $44.74 |
| Sep 24, 2026 | $44.18 | $44.42 | $43.93 | $44.32 | $-0.08 | -0.17% | 305,863 | $44.23 | $43.93 $44.42 |
| Sep 23, 2026 | $44.79 | $44.79 | $44.36 | $44.40 | $-0.39 | -0.88% | 129,416 | $44.53 | $44.36 $44.79 |
| Sep 22, 2026 | $44.70 | $44.90 | $44.50 | $44.79 | +$0.32 | +0.72% | 162,043 | $44.70 | $44.50 $44.90 |
| Sep 21, 2026 | $44.39 | $44.54 | $44.19 | $44.47 | +$0.28 | +0.62% | 162,433 | $44.45 | $44.19 $44.54 |
| Sep 18, 2026 | $44.68 | $44.81 | $44.09 | $44.19 | $-0.42 | -0.93% | 165,735 | $44.21 | $44.09 $44.81 |
| Sep 17, 2026 | $44.51 | $44.67 | $44.37 | $44.61 | +$0.68 | +1.55% | 177,154 | $44.62 | $44.37 $44.67 |
| Sep 16, 2026 | $44.22 | $44.37 | $43.58 | $43.93 | $-0.21 | -0.48% | 175,074 | $44.12 | $43.58 $44.37 |
| Sep 15, 2026 | $44.31 | $44.31 | $43.86 | $44.14 | $-0.21 | -0.47% | 119,093 | $44.11 | $43.86 $44.31 |
| Sep 14, 2026 | $44.13 | $44.60 | $44.03 | $44.35 | +$0.04 | +0.09% | 101,603 | $44.30 | $44.03 $44.60 |
| Sep 11, 2026 | $44.08 | $44.36 | $44.01 | $44.31 | +$0.55 | +1.26% | 141,739 | $44.22 | $44.01 $44.36 |
| Sep 10, 2026 | $43.83 | $44.20 | $43.73 | $43.76 | $-0.43 | -0.97% | 156,618 | $43.94 | $43.73 $44.20 |
| Sep 9, 2026 | $44.56 | $44.56 | $44.19 | $44.19 | $-0.58 | -1.30% | 142,698 | $44.38 | $44.19 $44.56 |
| Sep 8, 2026 | $45.12 | $45.13 | $44.73 | $44.77 | $-0.49 | -1.08% | 158,847 | $44.91 | $44.73 $45.13 |
| Sep 4, 2026 | $45.12 | $45.31 | $45.01 | $45.26 | $-0.09 | -0.20% | 120,534 | $45.17 | $45.01 $45.31 |
| Sep 3, 2026 | $45.09 | $45.35 | $44.89 | $45.35 | +$0.46 | +1.02% | 153,804 | $45.16 | $44.89 $45.35 |
| Sep 2, 2026 | $44.81 | $44.99 | $44.69 | $44.89 | +$0.13 | +0.29% | 123,497 | $44.87 | $44.69 $44.99 |
| Sep 1, 2026 | $45.03 | $45.23 | $44.72 | $44.76 | $-0.62 | -1.37% | 283,416 | $44.92 | $44.72 $45.23 |
| Aug 31, 2026 | $45.44 | $45.49 | $45.22 | $45.38 | $-0.27 | -0.59% | 114,762 | $45.36 | $45.22 $45.49 |
| Aug 28, 2026 | $46.34 | $46.34 | $45.60 | $45.65 | $-0.67 | -1.45% | 142,177 | $45.82 | $45.60 $46.34 |
| Aug 27, 2026 | $46.13 | $46.36 | $46.11 | $46.32 | +$0.50 | +1.09% | 122,216 | $46.25 | $46.11 $46.36 |
| Aug 26, 2026 | $45.65 | $45.89 | $45.64 | $45.82 | +$0.02 | +0.04% | 121,848 | $45.77 | $45.64 $45.89 |
| Aug 25, 2026 | $45.86 | $45.86 | $45.66 | $45.80 | +$0.16 | +0.35% | 139,938 | $45.76 | $45.66 $45.86 |