Skip to main content
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
207.11
-0.10 (-0.05%)
At close: Nov 20, 2024, 4:00 PM
206.39
-0.72 (-0.35%)
Pre-market: Nov 21, 2024, 5:36 AM EST

QQQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024207.09207.23204.38207.11207.11-0.05%2,473,683
Nov 19, 2024204.71207.41204.63207.21207.210.69%1,283,571
Nov 18, 2024204.99206.66204.45205.80205.800.71%1,332,478
Nov 15, 2024207.01207.15203.54204.35204.35-2.38%1,775,427
Nov 14, 2024210.70211.03209.00209.34209.34-0.71%1,020,817
Nov 13, 2024210.89211.92209.92210.83210.83-0.14%1,322,719
Nov 12, 2024211.44211.81209.87211.13211.13-0.17%1,384,060
Nov 11, 2024212.12212.19210.27211.50211.50-0.06%1,503,006
Nov 8, 2024211.18211.92210.90211.62211.620.13%1,311,061
Nov 7, 2024209.27211.68209.23211.35211.351.58%1,749,819
Nov 6, 2024206.10208.42205.62208.07208.072.71%2,837,054
Nov 5, 2024200.71202.86200.67202.58202.581.28%1,277,448
Nov 4, 2024200.37201.40199.32200.02200.02-0.29%1,606,282
Nov 1, 2024199.80201.98199.70200.60200.600.74%1,574,496
Oct 31, 2024202.66202.67199.13199.13199.13-2.54%2,249,140
Oct 30, 2024205.56205.90204.13204.31204.31-0.73%1,158,201
Oct 29, 2024204.02206.33203.26205.81205.810.93%1,227,316
Oct 28, 2024205.15205.15203.78203.91203.910.03%1,485,317
Oct 25, 2024203.78205.89203.50203.85203.850.61%2,144,657
Oct 24, 2024202.51202.85201.47202.62202.620.80%1,456,080
Oct 23, 2024203.14203.39199.63201.02201.02-1.51%1,568,425
Oct 22, 2024202.79204.72202.48204.11204.110.11%2,778,525
Oct 21, 2024203.02204.23202.24203.89203.890.18%1,296,009
Oct 18, 2024203.33203.95203.04203.52203.520.65%1,661,280
Oct 17, 2024204.30204.32202.16202.20202.200.09%1,399,639
Oct 16, 2024202.13202.34200.68202.02202.02-1,498,094
Oct 15, 2024204.89205.14201.12202.02202.02-1.33%1,813,736
Oct 14, 2024204.07205.30203.84204.75204.750.85%1,012,672
Oct 11, 2024201.97203.46201.76203.03203.030.13%824,809
Oct 10, 2024202.02203.48201.48202.77202.77-0.10%1,429,621
Oct 9, 2024201.26203.20200.83202.97202.970.79%2,231,216
Oct 8, 2024199.43201.66199.16201.38201.381.50%1,286,578
Oct 7, 2024199.80200.20197.92198.41198.41-1.07%1,571,427
Oct 4, 2024200.62200.77198.55200.56200.561.19%1,668,660
Oct 3, 2024197.45199.41197.16198.20198.20-0.08%1,632,490
Oct 2, 2024197.70199.13196.62198.36198.360.15%1,313,535
Oct 1, 2024200.77200.83196.49198.06198.06-1.39%2,527,831
Sep 30, 2024199.92200.99198.77200.85200.850.26%1,718,856
Sep 27, 2024201.91201.91199.93200.32200.32-0.56%2,105,434
Sep 26, 2024203.03203.16199.96201.44201.440.73%2,454,328
Sep 25, 2024199.58200.71199.41199.98199.980.12%1,948,184
Sep 24, 2024199.38200.14197.66199.74199.740.47%2,372,332
Sep 23, 2024198.77199.22198.22198.80198.800.11%2,300,052
Sep 20, 2024198.57199.08196.87198.59198.29-0.18%1,810,474
Sep 19, 2024198.66200.12197.77198.94198.642.53%4,061,921
Sep 18, 2024195.32197.00193.78194.03193.74-0.45%2,356,398
Sep 17, 2024196.05196.51193.85194.90194.610.06%1,421,525
Sep 16, 2024194.76195.02193.45194.79194.50-0.43%1,611,771
Sep 13, 2024194.45196.12194.42195.63195.340.44%2,525,366
Sep 12, 2024192.89195.10192.19194.77194.481.02%1,944,239
Sep 11, 2024189.26193.18185.76192.80192.512.16%2,415,677
Sep 10, 2024187.77188.97186.14188.73188.450.90%1,460,934
Sep 9, 2024186.46187.44185.15187.04186.761.27%2,930,874
Sep 6, 2024189.44189.78184.48184.70184.42-2.68%2,568,153
Sep 5, 2024188.89191.50188.47189.78189.490.12%2,594,599
Sep 4, 2024188.80191.13188.38189.55189.27-0.28%2,227,375
Sep 3, 2024194.74194.78189.11190.08189.79-3.06%2,881,017
Aug 30, 2024195.45196.22193.65196.08195.791.22%1,715,878
Aug 29, 2024194.79196.68193.17193.71193.42-0.16%2,830,382
Aug 28, 2024196.02196.30192.56194.03193.74-1.13%1,992,662
Aug 27, 2024194.97196.63194.15196.24195.940.31%1,652,189
Aug 26, 2024197.34197.67194.80195.63195.34-0.96%1,944,500
Aug 23, 2024197.24198.67195.60197.53197.231.07%1,714,573
Aug 22, 2024199.52199.81195.01195.43195.14-1.60%1,305,161
Aug 21, 2024197.97199.32197.26198.60198.300.49%1,031,912
Aug 20, 2024197.70198.74196.95197.64197.34-0.22%1,511,205
Aug 19, 2024195.54198.07194.85198.07197.771.31%1,382,943
Aug 16, 2024194.58196.03194.14195.50195.210.12%1,367,131
Aug 15, 2024192.96195.41192.78195.27194.982.53%1,464,122
Aug 14, 2024190.74191.40188.66190.45190.160.04%1,922,757
Aug 13, 2024187.58190.46187.56190.38190.092.46%1,478,073
Aug 12, 2024185.74186.99184.61185.81185.530.25%1,701,741
Aug 9, 2024183.87186.01183.40185.34185.060.53%1,758,732
Aug 8, 2024181.53184.75179.95184.37184.093.03%2,821,807
Aug 7, 2024183.76184.75178.76178.94178.67-1.09%2,830,601
Aug 6, 2024179.94183.98178.87180.92180.650.87%3,959,663
Aug 5, 2024174.70182.00174.23179.36179.09-2.88%5,114,021
Aug 2, 2024185.55186.63182.97184.67184.39-2.39%3,757,127
Aug 1, 2024194.17195.69187.64189.19188.91-2.36%3,353,556
Jul 31, 2024192.63194.55191.99193.76193.472.91%2,412,500
Jul 30, 2024191.72191.95186.92188.29188.01-1.37%1,187,804
Jul 29, 2024191.65192.52189.98190.91190.620.19%1,168,031
Jul 26, 2024190.40191.73189.22190.55190.261.06%2,458,116
Jul 25, 2024190.84192.55187.51188.55188.27-1.14%2,784,666
Jul 24, 2024195.01195.12190.31190.72190.43-3.57%1,870,275
Jul 23, 2024198.11199.35197.61197.78197.48-0.36%1,241,584
Jul 22, 2024198.00198.90196.62198.49198.191.50%2,160,242
Jul 19, 2024197.18198.20195.06195.56195.27-0.88%2,153,468
Jul 18, 2024199.88199.91196.00197.30197.00-0.50%2,760,482
Jul 17, 2024200.93201.14198.24198.30198.00-2.92%2,635,568
Jul 16, 2024204.77205.06202.95204.26203.950.03%1,372,783
Jul 15, 2024204.36206.16203.34204.20203.890.26%2,237,184
Jul 12, 2024202.69205.59202.49203.67203.360.61%1,726,400
Jul 11, 2024207.02207.12201.95202.44202.14-2.20%2,584,376
Jul 10, 2024205.64207.24205.11207.00206.691.05%1,240,349
Jul 9, 2024205.31205.75204.21204.85204.540.07%1,509,395
Jul 8, 2024204.35204.89203.91204.70204.390.25%1,541,177
Jul 5, 2024202.48204.36202.31204.19203.881.05%1,720,062
Jul 3, 2024200.10202.13200.09202.06201.760.83%1,015,283
Jul 2, 2024197.71200.41197.67200.40200.101.04%1,097,402