Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
245.37
+1.04 (0.43%)
At close: Sep 26, 2025, 4:00 PM EDT
245.52
+0.15 (0.06%)
After-hours: Sep 26, 2025, 4:20 PM EDT
QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 244.64 | 245.43 | 243.32 | 245.43 | - | 0.45% | 3,306,934 |
| Sep 25, 2025 | 243.78 | 244.97 | 242.27 | 244.33 | 244.33 | -0.43% | 4,235,635 |
| Sep 24, 2025 | 246.80 | 246.93 | 244.26 | 245.39 | 245.39 | -0.35% | 4,087,497 |
| Sep 23, 2025 | 247.95 | 248.03 | 245.75 | 246.25 | 246.25 | -0.67% | 4,309,529 |
| Sep 22, 2025 | 246.06 | 248.17 | 246.06 | 247.90 | 247.90 | 0.45% | 3,349,530 |
| Sep 19, 2025 | 245.91 | 247.04 | 245.30 | 246.79 | 246.49 | 0.68% | 3,421,638 |
| Sep 18, 2025 | 244.90 | 246.23 | 244.11 | 245.12 | 244.82 | 0.92% | 3,904,553 |
| Sep 17, 2025 | 243.35 | 243.60 | 240.58 | 242.89 | 242.59 | -0.20% | 3,776,964 |
| Sep 16, 2025 | 243.95 | 244.06 | 243.09 | 243.38 | 243.08 | -0.09% | 2,914,723 |
| Sep 15, 2025 | 242.25 | 243.61 | 242.18 | 243.60 | 243.30 | 0.87% | 2,979,700 |
| Sep 12, 2025 | 240.84 | 242.01 | 240.46 | 241.50 | 241.21 | 0.43% | 3,439,866 |
| Sep 11, 2025 | 240.11 | 240.77 | 239.44 | 240.46 | 240.17 | 0.59% | 3,321,996 |
| Sep 10, 2025 | 240.25 | 240.30 | 238.17 | 239.06 | 238.77 | 0.03% | 4,142,236 |
| Sep 9, 2025 | 238.67 | 239.15 | 237.55 | 238.99 | 238.70 | 0.30% | 3,080,361 |
| Sep 8, 2025 | 238.10 | 239.10 | 237.86 | 238.28 | 237.99 | 0.48% | 2,555,106 |
| Sep 5, 2025 | 238.97 | 239.22 | 235.29 | 237.15 | 236.86 | 0.15% | 3,916,669 |
| Sep 4, 2025 | 234.98 | 236.94 | 234.25 | 236.79 | 236.50 | 0.92% | 2,430,434 |
| Sep 3, 2025 | 234.32 | 235.34 | 233.30 | 234.63 | 234.34 | 0.76% | 2,900,470 |
| Sep 2, 2025 | 231.07 | 232.96 | 230.37 | 232.85 | 232.57 | -0.83% | 3,856,933 |
| Aug 29, 2025 | 236.55 | 236.69 | 234.06 | 234.81 | 234.52 | -1.17% | 3,796,506 |
| Aug 28, 2025 | 236.34 | 237.93 | 235.66 | 237.58 | 237.29 | 0.63% | 3,446,440 |
| Aug 27, 2025 | 235.32 | 236.45 | 234.80 | 236.10 | 235.81 | 0.14% | 4,986,142 |
| Aug 26, 2025 | 234.56 | 235.84 | 234.16 | 235.76 | 235.47 | 0.42% | 4,086,717 |
| Aug 25, 2025 | 234.82 | 235.99 | 234.31 | 234.78 | 234.49 | -0.29% | 3,190,914 |
| Aug 22, 2025 | 232.45 | 236.28 | 231.86 | 235.47 | 235.18 | 1.53% | 3,693,782 |
| Aug 21, 2025 | 232.31 | 233.17 | 230.93 | 231.92 | 231.64 | -0.45% | 6,264,712 |
| Aug 20, 2025 | 233.96 | 233.97 | 230.05 | 232.97 | 232.69 | -0.59% | 5,472,362 |
| Aug 19, 2025 | 237.26 | 237.35 | 233.93 | 234.36 | 234.07 | -1.35% | 3,131,568 |
| Aug 18, 2025 | 237.28 | 237.81 | 236.80 | 237.57 | 237.28 | -0.03% | 3,544,158 |
| Aug 15, 2025 | 238.68 | 238.69 | 236.96 | 237.65 | 237.36 | -0.44% | 2,553,311 |
| Aug 14, 2025 | 238.09 | 239.51 | 237.93 | 238.70 | 238.40 | -0.09% | 2,851,315 |
| Aug 13, 2025 | 239.92 | 240.11 | 238.34 | 238.91 | 238.62 | 0.05% | 2,522,272 |
| Aug 12, 2025 | 236.78 | 238.90 | 235.67 | 238.78 | 238.49 | 1.25% | 3,374,469 |
| Aug 11, 2025 | 236.58 | 237.43 | 235.29 | 235.83 | 235.54 | -0.29% | 2,002,455 |
| Aug 8, 2025 | 234.83 | 236.59 | 234.74 | 236.52 | 236.23 | 0.93% | 2,043,114 |
| Aug 7, 2025 | 235.31 | 235.98 | 232.64 | 234.35 | 234.06 | 0.36% | 3,014,356 |
| Aug 6, 2025 | 230.99 | 233.71 | 230.84 | 233.52 | 233.24 | 1.27% | 3,821,063 |
| Aug 5, 2025 | 232.75 | 233.20 | 230.40 | 230.60 | 230.32 | -0.70% | 3,736,194 |
| Aug 4, 2025 | 230.14 | 232.29 | 230.14 | 232.22 | 231.94 | 1.84% | 3,069,532 |
| Aug 1, 2025 | 230.05 | 230.08 | 227.00 | 228.02 | 227.74 | -1.96% | 6,079,447 |
| Jul 31, 2025 | 236.49 | 236.53 | 232.12 | 232.57 | 232.29 | -0.53% | 4,007,676 |
| Jul 30, 2025 | 233.89 | 234.87 | 232.60 | 233.80 | 233.52 | 0.11% | 2,449,730 |
| Jul 29, 2025 | 234.94 | 235.50 | 233.20 | 233.54 | 233.26 | -0.15% | 2,179,436 |
| Jul 28, 2025 | 233.70 | 234.23 | 233.36 | 233.89 | 233.61 | 0.32% | 1,726,337 |
| Jul 25, 2025 | 232.55 | 233.67 | 232.28 | 233.14 | 232.86 | 0.24% | 2,845,179 |
| Jul 24, 2025 | 232.62 | 233.08 | 231.86 | 232.59 | 232.31 | 0.21% | 3,013,586 |
| Jul 23, 2025 | 231.49 | 232.10 | 230.34 | 232.10 | 231.82 | 0.45% | 2,567,877 |
| Jul 22, 2025 | 232.30 | 232.30 | 229.93 | 231.05 | 230.77 | -0.50% | 2,448,882 |
| Jul 21, 2025 | 231.39 | 233.00 | 231.38 | 232.22 | 231.94 | 0.51% | 2,229,865 |
| Jul 18, 2025 | 231.79 | 231.85 | 230.51 | 231.05 | 230.77 | -0.09% | 2,581,627 |