Invesco NASDAQ Next Gen 100 ETF (QQQJ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	45.93	46.29	45.73	46.27	+2.41%	174,200
2026-08-06	44.95	45.37	44.84	45.18	-0.22%	127,900
2026-08-05	45.77	45.87	45.23	45.28	-1.18%	137,000
2026-08-04	44.93	45.91	44.84	45.82	+2.71%	221,100
2026-08-03	44.14	44.67	44.06	44.61	+1.46%	214,900
2026-07-31	44.37	44.37	43.55	43.97	+0.02%	98,400
2026-07-30	43.54	43.99	43.27	43.96	+1.01%	150,300
2026-07-29	43.93	44.34	43.41	43.52	-1.20%	81,000
2026-07-28	43.86	44.10	43.54	44.05	+0.25%	84,400
2026-07-27	44.06	44.23	43.61	43.94	+0.78%	89,800
2026-07-24	43.79	43.94	43.42	43.60	-0.37%	122,400
2026-07-23	43.68	44.05	43.54	43.76	-0.11%	101,400
2026-07-22	44.07	44.20	43.80	43.81	-0.57%	72,100
2026-07-21	43.90	44.10	43.81	44.06	+1.10%	105,200
2026-07-20	43.97	44.09	43.57	43.58	-0.55%	194,400
2026-07-17	43.51	44.10	43.44	43.82	-0.54%	163,200
2026-07-16	44.27	44.31	43.89	44.06	-0.81%	119,100
2026-07-15	44.81	44.86	44.06	44.42	-0.34%	101,300
2026-07-14	44.78	44.88	44.51	44.57	+0.00%	116,800
2026-07-13	44.82	44.92	44.43	44.57	-1.07%	106,200
2026-07-10	45.69	45.69	44.97	45.05	-1.01%	222,400
2026-07-09	45.05	45.70	45.04	45.51	+1.40%	214,300
2026-07-08	44.81	44.95	44.30	44.88	-0.42%	185,300
2026-07-07	45.57	45.67	44.91	45.07	-1.21%	237,200
2026-07-06	45.59	45.87	45.55	45.62	+0.44%	198,100
2026-07-02	45.76	46.17	45.03	45.42	-0.20%	168,400
2026-07-01	45.40	45.85	45.20	45.51	+0.15%	182,500
2026-06-30	45.08	45.50	44.98	45.44	+0.80%	154,200
2026-06-29	44.88	45.09	44.38	45.08	+1.36%	133,000
2026-06-26	44.13	44.70	44.06	44.48	-0.17%	122,000
2026-06-25	44.89	45.08	44.33	44.55	+0.09%	144,400
2026-06-24	44.36	44.84	44.21	44.51	+0.79%	98,400
2026-06-23	43.91	44.50	43.85	44.16	-1.14%	116,800
2026-06-22	44.76	45.00	44.52	44.67	+0.16%	131,000
2026-06-18	44.63	44.68	44.11	44.60	+1.39%	131,556
2026-06-17	44.60	44.92	43.93	43.99	-0.68%	89,921
2026-06-16	44.75	45.00	44.29	44.29	-1.05%	132,492
2026-06-15	44.83	44.99	44.58	44.76	+1.31%	111,624
2026-06-12	44.50	44.50	43.86	44.18	-0.02%	211,213
2026-06-11	42.99	44.23	42.87	44.19	+3.34%	210,000
2026-06-10	43.34	44.10	42.74	42.76	-2.22%	177,700
2026-06-09	44.20	44.64	42.24	43.73	-0.02%	207,700
2026-06-08	44.16	44.29	43.69	43.74	+0.09%	105,800
2026-06-05	44.94	44.94	43.43	43.70	-4.08%	217,100
2026-06-04	45.10	45.71	44.97	45.56	+0.49%	74,400
2026-06-03	45.57	45.57	44.81	45.34	-0.68%	128,100
2026-06-02	45.52	45.73	45.39	45.65	+0.33%	140,900
2026-06-01	44.96	45.63	44.70	45.50	+0.98%	199,800
2026-05-29	45.00	45.10	44.55	45.06	+0.85%	212,400
2026-05-28	44.15	44.77	43.89	44.68	+1.85%	131,500
2026-05-27	44.01	44.01	43.55	43.87	+0.00%	126,700
2026-05-26	43.86	43.93	43.47	43.87	+1.53%	140,000
2026-05-22	42.91	43.30	42.91	43.21	+1.36%	127,200
2026-05-21	42.03	42.67	41.85	42.63	+1.36%	135,900
2026-05-20	41.18	42.06	40.97	42.06	+2.88%	104,300
2026-05-19	40.78	41.12	40.52	40.88	-0.46%	95,300
2026-05-18	41.52	41.52	40.69	41.07	-0.80%	123,400
2026-05-15	41.42	41.65	41.22	41.40	-1.73%	119,600
2026-05-14	42.10	42.32	41.74	42.13	+0.26%	97,200
2026-05-13	42.00	42.20	41.53	42.02	+1.06%	111,800
2026-05-12	41.78	41.78	40.90	41.58	-1.09%	127,100
2026-05-11	41.68	42.19	41.68	42.04	+0.86%	101,000
2026-05-08	41.81	41.81	41.33	41.68	+0.34%	102,600
2026-05-07	42.23	42.23	41.26	41.54	-1.40%	133,900
2026-05-06	41.87	42.13	41.42	42.13	+2.43%	155,700
2026-05-05	40.84	41.17	40.69	41.13	+1.06%	130,400
2026-05-04	40.61	40.97	40.44	40.70	+0.74%	138,800
2026-05-01	40.34	40.60	40.24	40.40	+0.45%	253,200
2026-04-30	39.80	40.27	39.65	40.22	+1.75%	89,500
2026-04-29	39.33	39.53	39.21	39.53	+0.18%	155,500
2026-04-28	39.81	39.98	39.29	39.46	-1.72%	171,400
2026-04-27	40.29	40.33	40.00	40.15	-0.77%	154,800
2026-04-24	40.63	40.63	40.15	40.46	+0.05%	121,000
2026-04-23	40.65	40.77	39.87	40.44	-1.34%	150,600
2026-04-22	41.33	41.33	40.78	40.99	+0.27%	85,700
2026-04-21	41.37	41.55	40.77	40.88	-0.68%	214,600
2026-04-20	40.80	41.22	40.79	41.16	+0.46%	115,900
2026-04-17	40.86	41.02	40.70	40.97	+1.59%	231,100
2026-04-16	40.17	40.41	39.95	40.33	+0.85%	169,200
2026-04-15	40.02	40.14	39.64	39.99	+0.23%	182,400
2026-04-14	39.85	39.95	39.56	39.90	+1.17%	398,100
2026-04-13	38.24	39.44	38.24	39.44	+3.17%	154,500
2026-04-10	38.54	38.55	38.15	38.23	-0.10%	191,300
2026-04-09	38.25	38.44	38.02	38.27	-0.16%	192,100
2026-04-08	38.59	38.73	38.00	38.33	+3.43%	152,400
2026-04-07	36.90	37.20	36.62	37.06	-0.16%	121,400
2026-04-06	37.17	37.34	36.99	37.12	+0.13%	97,000
2026-04-02	35.87	37.24	35.87	37.07	+0.90%	99,900
2026-04-01	36.63	37.08	36.60	36.74	+1.46%	245,300
2026-03-31	35.15	36.25	35.06	36.21	+4.35%	219,800
2026-03-30	35.66	35.70	34.47	34.70	-1.56%	138,500
2026-03-27	35.79	35.87	35.15	35.25	-2.08%	174,800
2026-03-26	36.48	36.83	35.99	36.00	-2.68%	132,600
2026-03-25	36.94	37.20	36.70	36.99	+1.09%	120,900
2026-03-24	36.30	36.74	36.11	36.59	+0.22%	62,900
2026-03-23	36.65	37.13	36.34	36.51	+1.14%	179,700
2026-03-20	37.01	37.05	35.80	36.10	-3.01%	162,345
2026-03-19	36.46	37.33	36.38	37.22	+0.65%	134,448
2026-03-18	37.18	37.37	36.96	36.98	-0.88%	118,757
2026-03-17	37.18	37.50	37.15	37.31	+0.92%	132,281
2026-03-16	36.88	37.23	36.88	36.97	+1.82%	144,239
2026-03-13	36.52	36.82	36.23	36.31	+0.08%	321,222
2026-03-12	37.01	37.01	36.26	36.28	-2.76%	102,760
2026-03-11	37.16	37.50	37.13	37.31	+0.38%	167,347
2026-03-10	37.39	37.73	37.10	37.17	-0.56%	79,013
2026-03-09	36.24	37.39	36.10	37.38	+1.85%	146,418
2026-03-06	36.78	37.12	36.60	36.70	-1.98%	130,646
2026-03-05	37.58	37.90	36.98	37.44	-0.69%	181,062
2026-03-04	37.64	37.80	37.35	37.70	+1.13%	190,891
2026-03-03	37.09	37.56	36.40	37.28	-2.36%	175,748
2026-03-02	37.62	38.20	37.62	38.18	+0.29%	197,105
2026-02-27	37.93	38.13	37.74	38.07	-1.22%	195,806
2026-02-26	38.42	38.55	38.02	38.54	+0.29%	277,306
2026-02-25	38.52	38.60	38.29	38.43	+0.08%	297,909
2026-02-24	38.01	38.47	37.98	38.40	+1.13%	347,947
2026-02-23	38.28	38.36	37.77	37.97	-1.33%	202,123
2026-02-20	38.30	38.92	38.25	38.48	-0.13%	264,391
2026-02-19	38.38	38.53	38.17	38.53	+0.21%	105,820
2026-02-18	38.10	38.70	37.98	38.45	+1.10%	185,803
2026-02-17	37.87	38.20	37.56	38.03	-0.03%	261,642
2026-02-13	37.67	38.35	37.35	38.04	+0.85%	216,822
2026-02-12	38.61	38.74	37.49	37.72	-2.05%	320,252
2026-02-11	38.96	39.03	38.08	38.51	-0.52%	169,800
2026-02-10	38.94	39.08	38.69	38.71	-0.54%	127,660
2026-02-09	38.46	39.01	38.33	38.92	+1.12%	291,236
2026-02-06	37.80	38.52	37.67	38.49	+3.72%	186,828
2026-02-05	37.44	37.89	36.98	37.11	-1.80%	235,476
2026-02-04	38.48	38.48	37.32	37.79	-1.82%	305,636
2026-02-03	38.93	38.96	37.88	38.49	-0.31%	613,267
2026-02-02	38.05	38.75	38.05	38.61	+1.07%	336,695
2026-01-30	38.86	39.13	37.96	38.20	-1.39%	356,421
2026-01-29	39.18	39.18	38.19	38.74	-1.27%	304,922
2026-01-28	39.49	39.52	39.08	39.24	+0.08%	222,033
2026-01-27	39.21	39.29	39.08	39.21	+0.69%	209,891
2026-01-26	39.00	39.23	38.87	38.94	-0.15%	252,546
2026-01-23	39.42	39.42	38.91	39.00	-1.07%	265,106
2026-01-22	39.56	39.57	39.26	39.42	+0.71%	350,280
2026-01-21	38.92	39.25	38.54	39.14	+1.25%	378,689
2026-01-20	38.49	39.01	38.45	38.66	-1.18%	262,603
2026-01-16	39.36	39.40	39.04	39.12	-0.18%	327,209
2026-01-15	39.16	39.45	39.15	39.19	+0.69%	323,678
2026-01-14	38.95	39.03	38.66	38.92	-0.56%	310,855
2026-01-13	39.17	39.20	38.99	39.14	+0.10%	176,135
2026-01-12	38.71	39.13	38.70	39.10	+0.93%	194,497
2026-01-09	38.73	38.92	38.60	38.74	+0.65%	154,337
2026-01-08	38.64	38.64	38.34	38.49	-0.59%	181,353
2026-01-07	38.64	38.88	38.45	38.72	+0.00%	157,587
2026-01-06	38.00	38.76	38.00	38.72	+2.24%	200,743
2026-01-05	37.69	37.93	37.61	37.87	+0.96%	151,974
2026-01-02	37.18	37.54	37.06	37.51	+1.79%	413,817
2025-12-31	37.11	37.13	36.83	36.85	-0.78%	138,775
2025-12-30	37.31	37.34	37.13	37.14	-0.33%	135,083
2025-12-29	37.25	37.45	37.18	37.26	-0.64%	148,025
2025-12-26	37.67	37.68	37.39	37.50	-0.37%	103,335
2025-12-24	37.58	37.69	37.57	37.64	+0.13%	76,587
2025-12-23	37.66	37.75	37.41	37.59	-0.61%	124,756
2025-12-22	37.70	37.89	37.63	37.82	+1.04%	203,935
2025-12-19	37.01	37.58	37.01	37.43	+1.66%	251,766
2025-12-18	36.90	37.12	36.72	36.82	+0.74%	114,393
2025-12-17	37.04	37.29	36.52	36.55	-0.87%	286,105
2025-12-16	36.74	37.05	36.62	36.87	+0.08%	623,146
2025-12-15	37.27	37.28	36.82	36.84	-0.80%	149,739
2025-12-12	37.81	37.81	36.98	37.14	-1.75%	220,010
2025-12-11	37.31	37.82	37.24	37.80	+0.93%	196,476
2025-12-10	37.00	37.55	36.94	37.45	+1.19%	180,591
2025-12-09	37.10	37.25	36.98	37.01	-0.48%	138,994
2025-12-08	37.47	37.47	37.13	37.19	-0.32%	206,449
2025-12-05	37.12	37.41	37.12	37.31	+0.89%	133,189
2025-12-04	36.81	37.04	36.69	36.98	+0.46%	119,512
2025-12-03	36.49	36.83	36.42	36.81	+0.93%	179,024
2025-12-02	36.78	36.79	36.42	36.47	-0.25%	206,270
2025-12-01	36.50	36.81	36.39	36.56	-0.65%	526,769
2025-11-28	36.62	36.86	36.61	36.80	+0.79%	76,352
2025-11-26	36.31	36.68	36.31	36.51	+0.91%	190,730
2025-11-25	35.66	36.26	35.56	36.18	+1.46%	126,888
2025-11-24	35.32	35.71	35.26	35.66	+1.71%	69,255
2025-11-21	34.71	35.27	34.39	35.06	+1.56%	127,649
2025-11-20	35.93	36.01	34.47	34.52	-2.49%	150,589
2025-11-19	35.59	35.74	35.24	35.40	-0.45%	65,864
2025-11-18	35.45	35.79	35.21	35.56	-0.42%	95,907
2025-11-17	36.04	36.38	35.51	35.71	-1.08%	121,815
2025-11-14	35.73	36.53	35.70	36.10	-0.41%	94,787
2025-11-13	37.07	37.07	36.20	36.25	-2.71%	156,458
2025-11-12	37.26	37.42	37.12	37.26	+0.24%	108,931
2025-11-11	36.99	37.27	36.95	37.17	+0.30%	161,304
2025-11-10	36.93	37.16	36.69	37.06	+1.56%	129,412
2025-11-07	35.85	36.49	35.62	36.49	+1.22%	168,542
2025-11-06	36.46	36.55	35.89	36.05	-1.26%	87,724
2025-11-05	35.92	36.67	35.92	36.51	+1.84%	89,016
2025-11-04	36.01	36.32	35.85	35.85	-2.18%	194,156
2025-11-03	36.69	36.69	36.12	36.65	+0.08%	66,636
2025-10-31	36.50	36.69	36.25	36.62	+0.96%	91,246
2025-10-30	36.09	36.58	36.01	36.27	-0.60%	123,773
2025-10-29	36.52	36.79	36.37	36.49	+0.58%	93,472
2025-10-28	36.65	36.66	36.28	36.28	-1.12%	80,224
2025-10-27	36.81	36.82	36.58	36.69	+0.82%	92,157
2025-10-24	36.61	36.65	36.37	36.39	+0.69%	97,241
2025-10-23	35.83	36.20	35.82	36.14	+1.09%	74,345
2025-10-22	36.12	36.17	35.50	35.75	-1.13%	111,723
2025-10-21	36.03	36.27	35.92	36.16	+0.14%	77,848
2025-10-20	35.94	36.22	35.94	36.11	+1.21%	191,960
2025-10-17	35.51	35.87	35.45	35.68	-0.14%	66,582
2025-10-16	36.07	36.20	35.58	35.73	-0.39%	75,965
2025-10-15	35.88	36.05	35.61	35.87	+0.93%	63,300
2025-10-14	35.23	35.79	35.15	35.54	-0.42%	60,032
2025-10-13	35.59	35.79	35.46	35.69	+1.94%	89,769
2025-10-10	36.24	36.24	35.01	35.01	-3.23%	136,677
2025-10-09	36.44	36.44	36.10	36.18	-0.58%	95,918
2025-10-08	36.17	36.40	36.06	36.39	+0.89%	95,601
2025-10-07	36.68	36.68	35.82	36.07	-1.26%	126,469
2025-10-06	36.76	36.76	36.46	36.53	+0.30%	109,734
2025-10-03	36.49	36.68	36.33	36.42	+0.17%	156,520
2025-10-02	36.23	36.36	36.02	36.36	+0.97%	136,123
2025-10-01	35.71	36.02	35.71	36.01	+0.61%	226,004
2025-09-30	35.79	35.95	35.48	35.79	+0.03%	79,437
2025-09-29	35.82	35.83	35.68	35.78	+0.73%	63,108
2025-09-26	35.52	35.62	35.32	35.52	+0.17%	62,081
2025-09-25	35.51	35.53	35.26	35.46	-1.03%	151,590
2025-09-24	36.12	36.12	35.81	35.83	-0.75%	49,042
2025-09-23	36.35	36.37	36.07	36.10	-0.63%	45,272
2025-09-22	36.07	36.35	36.06	36.33	+0.08%	33,331
2025-09-19	36.43	36.43	36.11	36.30	-0.11%	33,910
2025-09-18	36.12	36.39	36.09	36.34	+1.11%	523,306
2025-09-17	35.88	36.25	35.67	35.94	+0.31%	62,648
2025-09-16	35.76	35.86	35.58	35.83	+0.36%	44,912
2025-09-15	35.60	35.75	35.55	35.70	+0.45%	62,815
2025-09-12	35.82	35.82	35.52	35.54	-0.78%	147,018
2025-09-11	35.39	35.85	35.39	35.82	+1.62%	382,455
2025-09-10	35.52	35.54	35.13	35.25	-0.40%	52,738
2025-09-09	35.38	35.41	35.16	35.39	-0.06%	43,675
2025-09-08	35.32	35.44	35.17	35.41	+0.45%	119,390
2025-09-05	35.07	35.28	34.92	35.25	+1.09%	66,685
2025-09-04	34.57	34.87	34.45	34.87	+0.90%	91,310
2025-09-03	34.51	34.66	34.43	34.56	+0.09%	65,341
2025-09-02	34.20	34.54	34.13	34.53	-0.14%	464,755
2025-08-29	34.78	34.85	34.49	34.58	-0.52%	145,713
2025-08-28	34.60	34.78	34.60	34.76	+0.32%	75,633
2025-08-27	34.54	34.68	34.54	34.65	+0.35%	129,568
2025-08-26	34.55	34.62	34.47	34.53	+0.23%	46,816
2025-08-25	34.72	34.72	34.45	34.45	-0.78%	101,436
2025-08-22	34.19	34.81	34.19	34.72	+2.00%	60,159
2025-08-21	33.91	34.08	33.86	34.04	+0.00%	36,974
2025-08-20	34.06	34.14	33.75	34.04	-0.29%	69,369
2025-08-19	34.30	34.42	34.07	34.14	-0.38%	162,128
2025-08-18	34.11	34.29	34.11	34.27	+0.57%	110,655
2025-08-15	33.97	34.11	33.94	34.08	+0.25%	52,636
2025-08-14	33.91	34.02	33.84	33.99	-0.76%	60,520
2025-08-13	33.85	34.25	33.81	34.25	+1.78%	81,917
2025-08-12	33.18	33.65	33.15	33.65	+1.78%	69,337
2025-08-11	33.22	33.41	32.97	33.06	-0.78%	51,403

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.26%). Worst month: Mar (-1.87%). Based on 5 years of daily data (2022–2026).

Jan+3.94%
Feb-1.35%
Mar-1.87%
Apr+0.37%
May+4.76%
Jun+2.41%
Jul+1.59%
Aug+2.26%
Sep+1.40%
Oct-0.93%
Nov+6.26%
Dec-1.05%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Invesco NASDAQ Next Gen 100 ETF's (QQQJ) latest close?

46.27 on 2026-08-07, from the Closelook data lake's daily price record.

What is QQQJ's 52-week high and low?

46.29 high and 32.97 low over the trailing 52 weeks, as of 2026-08-07.

What is Invesco NASDAQ Next Gen 100 ETF's strongest and weakest month historically?

Historically, QQQJ's strongest calendar month has been Nov (average +6.26%) and its weakest Mar (average -1.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.