Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
200.10
-1.14 (-0.57%)
At close: May 5, 2025, 4:00 PM
199.83
-0.27 (-0.13%)
After-hours: May 5, 2025, 4:54 PM EDT
QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 199.54 | 201.37 | 199.36 | 200.12 | 200.12 | -0.56% | 1,333,019 |
| May 2, 2025 | 200.32 | 202.12 | 199.63 | 201.24 | 201.24 | 1.56% | 2,375,222 |
| May 1, 2025 | 199.02 | 200.57 | 197.94 | 198.15 | 198.15 | 1.17% | 2,594,437 |
| Apr 30, 2025 | 192.37 | 196.44 | 190.43 | 195.85 | 195.85 | 0.02% | 2,990,397 |
| Apr 29, 2025 | 193.68 | 196.17 | 193.35 | 195.81 | 195.81 | 0.67% | 2,519,571 |
| Apr 28, 2025 | 194.74 | 195.49 | 191.91 | 194.51 | 194.51 | -0.03% | 3,854,116 |
| Apr 25, 2025 | 192.26 | 194.77 | 191.64 | 194.56 | 194.56 | 1.13% | 1,995,628 |
| Apr 24, 2025 | 187.94 | 192.55 | 187.70 | 192.38 | 192.38 | 2.84% | 2,609,534 |
| Apr 23, 2025 | 188.64 | 190.77 | 186.46 | 187.07 | 187.07 | 2.22% | 3,557,064 |
| Apr 22, 2025 | 180.70 | 184.27 | 180.18 | 183.00 | 183.00 | 2.58% | 2,530,027 |
| Apr 21, 2025 | 180.44 | 180.78 | 176.19 | 178.40 | 178.40 | -2.44% | 2,380,808 |
| Apr 17, 2025 | 184.07 | 184.35 | 181.74 | 182.86 | 182.86 | -0.02% | 2,914,168 |
| Apr 16, 2025 | 184.86 | 186.34 | 180.25 | 182.90 | 182.90 | -3.01% | 3,299,375 |
| Apr 15, 2025 | 188.76 | 190.32 | 187.89 | 188.58 | 188.58 | 0.08% | 2,441,396 |
| Apr 14, 2025 | 191.30 | 191.43 | 186.36 | 188.42 | 188.42 | 0.75% | 3,688,992 |
| Apr 11, 2025 | 183.19 | 187.61 | 181.71 | 187.02 | 187.02 | 1.78% | 3,725,714 |
| Apr 10, 2025 | 186.76 | 187.51 | 178.14 | 183.75 | 183.75 | -4.06% | 6,143,782 |
| Apr 9, 2025 | 171.12 | 192.59 | 171.05 | 191.52 | 191.52 | 11.74% | 7,402,894 |
| Apr 8, 2025 | 180.44 | 182.42 | 168.82 | 171.40 | 171.40 | -1.78% | 5,903,142 |
| Apr 7, 2025 | 168.13 | 182.41 | 165.72 | 174.51 | 174.51 | 0.13% | 11,320,854 |
| Apr 4, 2025 | 180.31 | 181.30 | 174.24 | 174.28 | 174.28 | -6.11% | 9,258,664 |
| Apr 3, 2025 | 187.90 | 189.38 | 185.35 | 185.63 | 185.63 | -5.29% | 5,097,250 |
| Apr 2, 2025 | 191.93 | 197.42 | 191.90 | 196.00 | 196.00 | 0.72% | 2,414,930 |
| Apr 1, 2025 | 192.36 | 194.96 | 191.22 | 194.60 | 194.60 | 0.82% | 2,453,296 |
| Mar 31, 2025 | 190.19 | 193.43 | 188.29 | 193.02 | 193.02 | -0.03% | 2,543,176 |
| Mar 28, 2025 | 197.53 | 197.80 | 192.72 | 193.08 | 193.08 | -2.60% | 2,568,754 |
| Mar 27, 2025 | 198.59 | 200.28 | 197.71 | 198.24 | 198.24 | -0.59% | 2,509,867 |
| Mar 26, 2025 | 202.69 | 202.99 | 198.81 | 199.42 | 199.42 | -1.83% | 1,598,365 |
| Mar 25, 2025 | 202.31 | 203.19 | 201.90 | 203.13 | 203.13 | 0.62% | 1,713,825 |
| Mar 24, 2025 | 200.82 | 202.32 | 200.53 | 201.88 | 201.88 | 1.95% | 1,728,152 |
| Mar 21, 2025 | 195.14 | 198.26 | 194.77 | 198.01 | 197.70 | 0.36% | 2,205,142 |
| Mar 20, 2025 | 196.35 | 199.48 | 196.09 | 197.30 | 196.99 | -0.35% | 1,797,168 |
| Mar 19, 2025 | 196.30 | 199.79 | 195.52 | 197.99 | 197.68 | 1.28% | 1,629,442 |
| Mar 18, 2025 | 197.37 | 197.38 | 194.49 | 195.48 | 195.17 | -1.65% | 1,485,072 |
| Mar 17, 2025 | 197.46 | 200.02 | 196.74 | 198.76 | 198.45 | 0.65% | 2,280,067 |
| Mar 14, 2025 | 195.02 | 197.82 | 194.81 | 197.48 | 197.17 | 2.42% | 2,113,072 |
| Mar 13, 2025 | 196.08 | 196.08 | 192.03 | 192.82 | 192.52 | -1.81% | 3,356,041 |
| Mar 12, 2025 | 197.28 | 198.04 | 194.25 | 196.38 | 196.07 | 1.16% | 2,607,704 |
| Mar 11, 2025 | 194.40 | 197.10 | 192.30 | 194.13 | 193.83 | -0.38% | 5,166,754 |
| Mar 10, 2025 | 199.03 | 199.25 | 192.95 | 194.87 | 194.56 | -3.77% | 4,423,559 |
| Mar 7, 2025 | 200.56 | 203.07 | 197.90 | 202.50 | 202.18 | 0.72% | 3,193,813 |
| Mar 6, 2025 | 203.27 | 205.25 | 200.18 | 201.06 | 200.74 | -2.70% | 3,010,421 |
| Mar 5, 2025 | 204.26 | 207.32 | 202.27 | 206.64 | 206.32 | 1.28% | 2,558,794 |
| Mar 4, 2025 | 203.47 | 207.36 | 200.77 | 204.02 | 203.70 | -0.36% | 3,913,961 |
| Mar 3, 2025 | 210.60 | 211.20 | 203.20 | 204.75 | 204.43 | -2.16% | 5,424,502 |
| Feb 28, 2025 | 205.91 | 209.44 | 204.58 | 209.26 | 208.93 | 1.56% | 3,421,992 |
| Feb 27, 2025 | 213.30 | 213.70 | 205.90 | 206.05 | 205.73 | -2.75% | 2,649,945 |
| Feb 26, 2025 | 212.26 | 213.94 | 210.58 | 211.88 | 211.55 | 0.24% | 1,996,946 |
| Feb 25, 2025 | 213.77 | 213.81 | 209.78 | 211.37 | 211.04 | -1.25% | 2,772,363 |
| Feb 24, 2025 | 217.33 | 217.79 | 213.89 | 214.04 | 213.70 | -1.19% | 2,555,411 |