Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
229.42
+0.25 (0.11%)
At close: Jul 16, 2025, 4:00 PM
229.10
-0.32 (-0.14%)
After-hours: Jul 16, 2025, 7:59 PM EDT

QQQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2025229.40229.66227.09229.42229.420.11%2,866,721
Jul 15, 2025230.61230.84229.15229.17229.170.10%3,282,539
Jul 14, 2025228.05229.23227.07228.94228.940.36%1,550,361
Jul 11, 2025227.72228.76227.24228.13228.13-0.22%2,328,871
Jul 10, 2025229.21229.38227.54228.63228.63-0.15%2,255,969
Jul 9, 2025228.22229.52227.68228.97228.970.71%2,980,739
Jul 8, 2025227.77228.01226.88227.35227.350.07%2,538,919
Jul 7, 2025227.83228.16226.25227.18227.18-0.76%2,752,091
Jul 3, 2025227.78229.35227.73228.92228.920.97%1,961,208
Jul 2, 2025224.80226.79224.80226.71226.710.71%3,452,446
Jul 1, 2025226.30226.67224.19225.11225.11-0.88%4,689,954
Jun 30, 2025226.91227.54226.00227.10227.100.67%4,333,889
Jun 27, 2025225.21226.37224.15225.59225.590.35%2,310,099
Jun 26, 2025223.64225.01222.90224.81224.810.93%2,206,001
Jun 25, 2025223.12223.61222.07222.73222.730.26%2,368,613
Jun 24, 2025220.98222.56220.74222.15222.151.53%3,820,388
Jun 23, 2025216.82219.02215.55218.80218.800.90%2,517,334
Jun 20, 2025219.09219.69216.13216.84216.53-0.44%3,764,820
Jun 18, 2025218.26219.25217.20217.80217.49-0.01%1,910,166
Jun 17, 2025218.95219.60217.39217.82217.51-0.99%2,543,905
Jun 16, 2025218.45220.44218.44219.99219.671.41%2,344,264
Jun 13, 2025217.29218.99216.47216.94216.63-1.27%4,208,782
Jun 12, 2025218.62220.13218.51219.72219.400.23%2,675,487
Jun 11, 2025220.53221.02218.30219.22218.90-0.33%3,214,827
Jun 10, 2025218.69220.23217.81219.95219.630.65%2,357,350
Jun 9, 2025218.28219.17217.81218.52218.210.17%1,896,492
Jun 6, 2025218.23218.95217.49218.16217.850.99%2,287,647
Jun 5, 2025218.29219.46215.26216.02215.71-0.76%3,761,694
Jun 4, 2025217.39218.15216.57217.68217.370.26%2,358,914
Jun 3, 2025215.60217.70215.25217.11216.800.78%2,408,690
Jun 2, 2025212.96215.50212.46215.43215.120.79%3,040,910
May 30, 2025213.90214.35210.80213.75213.44-0.16%2,455,141
May 29, 2025216.70216.77213.00214.09213.780.20%3,074,405
May 28, 2025215.00215.60213.42213.66213.35-0.44%2,877,962
May 27, 2025212.52214.79211.90214.61214.302.36%4,156,090
May 23, 2025208.41210.72208.18209.66209.36-0.95%3,368,915
May 22, 2025211.49213.14210.99211.67211.370.22%2,382,545
May 21, 2025212.55215.30210.49211.21210.91-1.40%5,052,395
May 20, 2025213.88214.47212.73214.20213.89-0.34%1,941,222
May 19, 2025211.76215.11211.76214.94214.630.11%2,747,957
May 16, 2025214.37214.79212.96214.70214.390.41%2,074,306
May 15, 2025212.66214.89212.11213.82213.510.13%2,689,278
May 14, 2025212.76213.77212.37213.54213.230.60%3,653,408
May 13, 2025209.64213.00209.34212.27211.961.53%5,310,231
May 12, 2025208.75209.11206.47209.07208.774.04%4,901,875
May 9, 2025201.88202.36200.17200.96200.67-0.03%1,836,687
May 8, 2025201.11202.84199.36201.03200.741.01%3,490,502
May 7, 2025198.49200.00196.36199.02198.730.41%2,090,464
May 6, 2025197.46199.68196.90198.21197.92-0.95%2,997,008
May 5, 2025199.54201.37199.36200.12199.83-0.56%1,349,771