Skip to main content
logo
/
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
232.10
+1.05 (0.45%)
At close: Jul 23, 2025, 4:00 PM
232.77
+0.67 (0.29%)
Pre-market: Jul 24, 2025, 5:08 AM EDT

QQQM Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 13, 2020→Jul 23, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '21​Jan '21Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25Jul '25​Jul '25050.00100.00150.00200.00232.10

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025231.49232.10230.34232.10232.100.45%2,567,877
Jul 22, 2025232.30232.30229.93231.05231.05-0.50%2,448,882
Jul 21, 2025231.39233.00231.38232.22232.220.51%2,229,865
Jul 18, 2025231.79231.85230.51231.05231.05-0.09%2,581,627
Jul 17, 2025229.68231.45229.39231.25231.250.80%3,411,290
Jul 16, 2025229.40229.66227.09229.42229.420.11%3,211,332
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