U.S. markets close in 5 hours 34 minutes

Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.62-0.06 (-0.22%)
A partir del 10:25AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202427.5927.7727.6027.6227.6215,033
31 may 202427.5927.7127.2627.6827.68147,300
30 may 202427.5327.6527.4427.5427.5482,900
29 may 202427.6027.6727.5827.6227.6276,800
28 may 202428.1028.1127.8427.9427.9458,600
24 may 202427.8828.0827.8428.0828.0872,300
23 may 202428.3928.3927.7127.8227.82108,300
22 may 202428.1528.3628.1228.2528.25110,400
21 may 202428.2228.2428.1328.2128.21114,900
20 may 202428.2428.3828.2428.3528.3551,100
17 may 202428.3728.3828.1728.2828.2867,300
16 may 202428.4028.4628.3328.3428.3453,900
15 may 202428.2728.4628.1828.4428.44102,000
14 may 202427.8728.0827.8528.0628.0672,900
13 may 202427.9228.0127.8027.8327.8366,500
10 may 202427.9327.9827.7327.7727.7741,700
09 may 202427.6827.8227.6227.8127.8154,500
08 may 202427.5527.6827.5527.6327.6363,000
07 may 202427.7927.8827.7327.7827.78108,500
06 may 202427.6027.8127.6027.8127.8191,900
03 may 202427.5427.6527.4027.4527.45114,400
02 may 202427.2127.2826.8027.2527.2564,200
01 may 202427.0127.4526.8326.9626.9698,300
30 abr 202427.4827.5527.1427.1827.1892,300
29 abr 202427.5327.6827.4927.6427.6497,300
26 abr 202427.3327.5227.2427.4527.4582,300
25 abr 202426.9927.3326.8527.2327.2382,300
24 abr 202427.4027.4827.0327.2427.2476,300
23 abr 202426.9627.3626.9527.2527.25100,500
22 abr 202426.7226.9826.6026.8526.85236,400
19 abr 202426.8426.9726.5126.6026.6070,900
18 abr 202427.1427.2726.9226.9326.9376,700
17 abr 202427.3427.4127.0327.0827.0864,000
16 abr 202427.2927.3927.0927.2727.2784,600
15 abr 202427.8627.9127.2027.2927.29109,800
12 abr 202428.1128.1127.6127.6927.69128,800
11 abr 202428.2828.3828.0928.3428.3495,100
10 abr 202428.1528.3328.1128.2328.2389,900
09 abr 202428.5228.6528.4028.6528.65125,400
08 abr 202428.4528.5128.3828.4528.4578,200
05 abr 202428.1428.4328.1328.3728.3774,800
04 abr 202428.6828.8328.1828.2028.2060,900
03 abr 202428.3128.5828.3128.4828.4870,800
02 abr 202428.5928.5928.3628.4928.4995,100
01 abr 202428.9829.0428.7928.8428.84110,400
28 mar 202428.9429.0628.9128.9128.9184,700
27 mar 202428.8328.9428.6628.9228.9272,900
26 mar 202428.7928.8828.6328.6728.6777,900
25 mar 202428.5728.7328.5728.6428.6479,300
22 mar 202428.7428.7428.5328.6128.6170,300
21 mar 202428.7628.9028.6928.7528.75236,800
20 mar 202428.2028.5328.1228.4928.49103,500
19 mar 202428.0128.2227.9528.2128.21108,500
18 mar 202428.3528.4228.2028.2028.20107,400
18 mar 20240.068 Dividendo
15 mar 202428.4028.5228.3028.3028.23328,900
14 mar 202428.8828.9228.3528.5228.4599,500
13 mar 202428.9429.0828.8728.9328.86155,900
12 mar 202428.8729.0028.7028.9328.8669,700
11 mar 202428.7228.8328.6128.7728.7082,600
08 mar 202429.1029.2928.7728.8228.75144,500
07 mar 202428.7828.9828.7228.9628.8976,000
06 mar 202428.7428.8128.5128.6228.55119,100
05 mar 202428.4828.5828.1728.3328.26108,100
04 mar 202428.7028.8228.6328.7028.63123,600
01 mar 202428.3528.6328.2528.6028.53109,000
29 feb 202428.2428.2828.0028.2028.13152,800
28 feb 202427.9328.0727.8627.9627.89146,300
27 feb 202428.0928.1027.9728.0627.99106,500
26 feb 202427.9528.0327.9227.9227.85110,000
23 feb 202428.0228.1027.8427.9527.88131,500
22 feb 202427.7528.0927.7528.0627.99212,600
21 feb 202427.4327.4727.2727.4527.3888,500
20 feb 202427.6227.6427.3827.5827.51133,100
16 feb 202428.1028.2227.7827.7827.71212,300
15 feb 202427.9528.2127.9328.2128.14189,900
14 feb 202427.3527.7227.3527.6927.62137,400
13 feb 202427.0027.3326.9327.1627.09141,000
12 feb 202427.5327.7927.4627.6627.59222,600
09 feb 202427.3027.5427.2827.5227.45174,900
08 feb 202427.0127.2827.0127.2827.21224,900
07 feb 202427.0527.1026.8526.9726.91122,200
06 feb 202426.6626.9426.6426.9326.87161,000
05 feb 202426.5626.6526.3226.6026.54436,200
02 feb 202426.6426.7726.3726.6826.62244,200
01 feb 202426.6326.8126.3726.8126.7598,300
31 ene 202426.7126.9426.4126.4626.40166,500
30 ene 202427.0227.0226.8226.8326.77290,300
29 ene 202426.7327.0326.6727.0326.97155,200
26 ene 202426.7926.8526.6726.6826.62270,700
25 ene 202426.8626.8626.6326.7926.73263,300
24 ene 202427.0927.0926.6226.6226.56241,900
23 ene 202426.7426.8026.6326.7826.72138,900
22 ene 202426.5126.7326.5026.6226.56130,600
19 ene 202426.1526.3625.9926.3326.27117,400
18 ene 202425.9526.0525.7926.0525.99154,100
17 ene 202425.7825.8025.6025.8025.74192,300
16 ene 202426.0826.1025.8825.9925.93104,300
12 ene 202426.4026.6026.2026.2426.1879,400
11 ene 202426.4126.4226.0526.3626.30153,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...