Home

Invesco NASDAQ 100 ETF (QQQM)

251.76
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 21st, 4:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco NASDAQ 100 ETF (QQQM)

DateOpenHighLowCloseVolumeAdjusted Close
10/20/2025249.94252.26249.90251.763,733,231251.76
10/17/2025246.11249.26245.51248.615,993,881248.61
10/16/2025249.09250.41245.15247.006,449,661247.00
10/15/2025248.64249.75245.34247.885,313,008247.88
10/14/2025245.11248.09242.93246.214,753,907246.21
10/13/2025246.86248.20245.85247.835,610,529247.83
10/10/2025251.69252.42242.50242.6710,564,841242.67
10/09/2025251.72251.78250.08251.414,687,256251.41
10/08/2025249.21251.84249.17251.713,286,542251.71
10/07/2025250.71250.98248.27248.853,508,566248.85
10/06/2025250.45250.84249.46250.173,053,022250.17
10/03/2025249.71249.99247.58248.323,273,892248.32
10/02/2025249.92249.93248.19249.332,759,564249.33
10/01/2025245.83248.55245.49248.333,740,212248.33
9/30/2025246.34247.28245.38247.124,055,278247.12
9/29/2025246.63247.81245.94246.483,757,745246.48
9/26/2025244.64245.44243.32245.373,600,979245.37
9/25/2025243.78244.97242.26244.334,234,823244.33
9/24/2025246.80246.93244.26245.394,086,628245.39
9/23/2025247.95248.03245.75246.254,307,656246.25
9/22/2025246.06248.17246.06247.903,348,986247.90
9/19/2025245.91247.04245.30246.793,421,661246.49
9/18/2025244.90246.23244.11245.123,903,837244.82
9/17/2025243.35243.60240.58242.893,773,708242.59
9/16/2025243.95244.06243.09243.382,913,718243.08
9/15/2025242.24243.61242.18243.602,978,310243.30
9/12/2025240.84242.01240.46241.503,439,885241.20
9/11/2025240.11240.77239.44240.463,321,515240.17
9/10/2025240.25240.30238.17239.064,141,130238.77
9/09/2025238.67239.15237.55238.993,078,647238.70
9/08/2025238.10239.10237.86238.282,553,415237.99
9/05/2025238.97239.22235.29237.153,916,695236.86
9/04/2025234.98236.94234.25236.792,428,238236.50
9/03/2025234.32235.34233.30234.632,910,924234.34
9/02/2025231.07232.96230.37232.853,852,144232.56
8/29/2025236.55236.69234.06234.813,796,567234.52
8/28/2025236.34237.93235.66237.583,445,310237.29
8/27/2025235.32236.44234.80236.104,984,067235.81
8/26/2025234.56235.84234.16235.764,085,930235.47
8/25/2025234.82235.99234.31234.783,189,316234.49
8/22/2025232.45236.28231.86235.473,693,813235.18
8/21/2025232.31233.17230.93231.927,005,271231.64
8/20/2025233.96233.97230.05232.975,471,297232.69
8/19/2025237.26237.35233.93234.363,128,869234.07
8/18/2025237.28237.81236.80237.574,180,081237.28
8/15/2025238.68238.69236.96237.652,553,315237.36
8/14/2025238.09239.51237.93238.692,848,633238.40
8/13/2025239.92240.11238.34238.912,526,133238.62
8/12/2025236.78238.90235.67238.783,372,614238.49
8/11/2025236.58237.43235.29235.832,000,598235.54
8/08/2025234.83236.59234.74236.522,043,114236.23
8/07/2025235.31235.98232.64234.353,011,946234.06
8/06/2025230.99233.71230.84233.523,818,319233.23
8/05/2025232.75233.20230.40230.603,735,134230.32
8/04/2025230.14232.29230.14232.223,068,007231.94
8/01/2025230.05230.08227.00228.026,081,069227.74
7/31/2025236.49236.53232.12232.574,006,343232.28
7/30/2025233.89234.87232.60233.802,446,969233.51
7/29/2025234.94235.50233.20233.542,177,848233.25
7/28/2025233.70234.23233.36233.891,725,668233.60
7/25/2025232.55233.67232.28233.142,845,181232.85
7/24/2025232.62233.08231.86232.593,013,346232.31
7/23/2025231.49232.10230.34232.102,565,829231.82
7/22/2025232.30232.30229.93231.052,445,142230.77
7/21/2025231.39233.00231.38232.222,228,943231.94