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%
QQQS — Invesco NASDAQ Future Gen 200 ETF
NasdaqInvesco NASDAQ Future Gen 200 ETF
$42.77
-0.45(-1.05%)
- O
- 43.68
- H
- 43.68
- L
- 42.68
- V
- 3.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.77
Period Return+85.79%
Period High$45.44
Period Low$22.33
Avg Daily Volume6.1K
Total Trading Days365
QQQS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $43.68 | $43.68 | $42.68 | $42.77 | $-0.45 | -1.05% | 3,198 | $43.06 | $42.68 $43.68 |
| Oct 5, 2026 | $42.75 | $43.25 | $42.75 | $43.22 | +$0.35 | +0.81% | 4,458 | $43.01 | $42.75 $43.25 |
| Oct 2, 2026 | $43.13 | $43.13 | $42.80 | $42.88 | +$0.43 | +1.01% | 5,930 | $42.91 | $42.80 $43.13 |
| Oct 1, 2026 | $42.94 | $42.94 | $42.36 | $42.45 | $-0.48 | -1.13% | 6,806 | $42.70 | $42.36 $42.94 |
| Sep 30, 2026 | $42.96 | $43.32 | $42.93 | $42.93 | +$0.12 | +0.29% | 6,786 | $43.20 | $42.93 $43.32 |
| Sep 29, 2026 | $42.86 | $42.88 | $42.57 | $42.81 | $-0.03 | -0.06% | 4,151 | $42.68 | $42.57 $42.88 |
| Sep 28, 2026 | $43.06 | $43.06 | $42.48 | $42.84 | $-0.21 | -0.50% | 2,581 | $42.83 | $42.48 $43.06 |
| Sep 25, 2026 | $43.01 | $43.37 | $42.98 | $43.05 | +$0.19 | +0.44% | 3,304 | $43.07 | $42.98 $43.37 |
| Sep 24, 2026 | $42.93 | $42.98 | $42.47 | $42.86 | $-0.22 | -0.52% | 3,560 | $42.73 | $42.47 $42.98 |
| Sep 23, 2026 | $44.16 | $44.16 | $43.09 | $43.09 | $-1.06 | -2.39% | 7,061 | $43.63 | $43.09 $44.16 |
| Sep 22, 2026 | $43.64 | $44.14 | $43.64 | $44.14 | +$0.72 | +1.65% | 2,414 | $43.80 | $43.64 $44.14 |
| Sep 21, 2026 | $43.13 | $43.54 | $43.13 | $43.43 | +$0.47 | +1.10% | 12,250 | $43.34 | $43.13 $43.54 |
| Sep 18, 2026 | $43.22 | $43.22 | $42.79 | $42.95 | $-0.18 | -0.43% | 2,414 | $43.00 | $42.79 $43.22 |
| Sep 17, 2026 | $43.29 | $43.48 | $43.14 | $43.14 | +$0.60 | +1.40% | 25,144 | $43.33 | $43.14 $43.48 |
| Sep 16, 2026 | $42.83 | $42.87 | $42.20 | $42.54 | +$0.03 | +0.07% | 4,265 | $42.77 | $42.20 $42.87 |
| Sep 15, 2026 | $42.85 | $42.85 | $42.31 | $42.51 | $-0.46 | -1.07% | 14,517 | $42.60 | $42.31 $42.85 |
| Sep 14, 2026 | $42.85 | $43.21 | $42.84 | $42.97 | $-0.03 | -0.06% | 2,726 | $42.88 | $42.84 $43.21 |
| Sep 11, 2026 | $42.98 | $43.11 | $42.98 | $43.00 | +$0.31 | +0.73% | 3,281 | $42.99 | $42.98 $43.11 |
| Sep 10, 2026 | $43.44 | $43.44 | $42.65 | $42.68 | $-0.81 | -1.86% | 5,346 | $42.84 | $42.65 $43.44 |
| Sep 9, 2026 | $44.37 | $44.37 | $43.49 | $43.49 | $-0.70 | -1.57% | 11,810 | $43.69 | $43.49 $44.37 |
| Sep 8, 2026 | $44.61 | $44.61 | $44.18 | $44.19 | $-0.56 | -1.25% | 2,937 | $44.34 | $44.18 $44.61 |
| Sep 4, 2026 | $44.58 | $44.75 | $44.40 | $44.75 | +$0.42 | +0.95% | 3,589 | $44.56 | $44.40 $44.75 |
| Sep 3, 2026 | $44.83 | $44.83 | $44.22 | $44.33 | $-0.17 | -0.37% | 2,193 | $44.35 | $44.22 $44.83 |
| Sep 2, 2026 | $44.63 | $44.63 | $43.98 | $44.49 | +$0.76 | +1.73% | 7,534 | $44.32 | $43.98 $44.63 |
| Sep 1, 2026 | $44.10 | $44.10 | $43.65 | $43.73 | $-0.44 | -0.99% | 4,695 | $43.83 | $43.65 $44.10 |
| Aug 31, 2026 | $44.20 | $44.25 | $43.79 | $44.17 | $-0.06 | -0.13% | 3,214 | $43.97 | $43.79 $44.25 |
| Aug 28, 2026 | $45.22 | $45.22 | $44.23 | $44.23 | $-0.98 | -2.16% | 1,396 | $44.76 | $44.23 $45.22 |
| Aug 27, 2026 | $45.21 | $45.40 | $45.20 | $45.20 | +$0.15 | +0.32% | 1,649 | $45.29 | $45.20 $45.40 |
| Aug 26, 2026 | $45.24 | $45.24 | $44.98 | $45.06 | $-0.18 | -0.40% | 3,561 | $45.05 | $44.98 $45.24 |
| Aug 25, 2026 | $44.91 | $45.24 | $44.91 | $45.24 | +$0.82 | +1.84% | 3,586 | $45.08 | $44.91 $45.24 |