Skip to main content
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
214.78
+3.56 (1.69%)
At close: Jan 17, 2025, 4:00 PM
215.10
+0.32 (0.15%)
After-hours: Jan 17, 2025, 7:52 PM EST

QQQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025215.21215.49213.64214.78214.781.69%1,776,009
Jan 16, 2025213.68213.70211.20211.22211.22-0.68%1,765,705
Jan 15, 2025211.20213.19210.66212.66212.662.26%1,966,863
Jan 14, 2025209.55210.00206.52207.95207.95-0.09%1,651,076
Jan 13, 2025206.34208.31205.74208.14208.14-0.34%1,823,434
Jan 10, 2025210.58210.59207.50208.85208.85-1.56%2,804,635
Jan 8, 2025212.05212.78210.26212.17212.170.04%1,991,505
Jan 7, 2025216.48216.50211.32212.09212.09-1.78%2,788,827
Jan 6, 2025215.72217.32214.92215.93215.931.16%2,185,026
Jan 3, 2025211.35213.93211.00213.46213.461.62%2,626,788
Jan 2, 2025211.75212.68208.20210.05210.05-0.19%3,225,112
Dec 31, 2024212.80213.10210.08210.45210.45-0.85%2,356,468
Dec 30, 2024212.22213.77210.76212.26212.26-1.34%3,511,886
Dec 27, 2024216.55216.73213.20215.15215.15-1.33%1,696,039
Dec 26, 2024217.50218.70216.73218.04218.04-0.08%972,096
Dec 24, 2024216.07218.22215.85218.21218.211.36%1,786,462
Dec 23, 2024213.86215.40212.49215.28215.280.81%1,816,712
Dec 20, 2024210.12216.02209.70213.54213.230.91%3,052,974
Dec 19, 2024214.53214.74211.50211.62211.32-0.48%2,434,108
Dec 18, 2024220.25220.97212.00212.64212.33-3.60%3,030,521
Dec 17, 2024220.77221.24219.85220.58220.26-0.42%2,469,138
Dec 16, 2024219.44221.92219.41221.51221.191.42%1,637,333
Dec 13, 2024218.35219.43217.05218.41218.100.78%1,437,039
Dec 12, 2024217.22217.71216.53216.73216.42-0.64%1,325,565
Dec 11, 2024216.09218.40215.96218.13217.821.80%1,848,152
Dec 10, 2024215.50216.24213.72214.28213.97-0.35%1,863,898
Dec 9, 2024216.31216.66214.54215.04214.73-0.78%1,864,767
Dec 6, 2024215.09216.80215.03216.72216.410.89%1,054,922
Dec 5, 2024215.46215.68214.65214.80214.49-0.26%870,479
Dec 4, 2024214.17215.47213.89215.37215.061.23%1,823,833
Dec 3, 2024211.53212.85211.33212.75212.440.31%1,030,589
Dec 2, 2024210.33212.49210.24212.10211.801.10%1,647,043
Nov 29, 2024208.24210.03207.98209.80209.500.87%823,473
Nov 27, 2024209.15209.18206.61208.00207.70-0.78%1,384,172
Nov 26, 2024209.12209.95208.78209.63209.330.54%1,175,791
Nov 25, 2024209.89210.50207.60208.51208.210.16%1,484,758
Nov 22, 2024207.63208.47206.95208.18207.880.14%1,603,622
Nov 21, 2024208.36208.65204.80207.88207.580.37%3,740,998
Nov 20, 2024207.09207.23204.38207.11206.81-0.05%2,509,121
Nov 19, 2024204.71207.41204.63207.21206.910.69%1,283,571
Nov 18, 2024204.99206.66204.45205.80205.500.71%1,332,478
Nov 15, 2024207.01207.15203.54204.35204.06-2.38%1,775,427
Nov 14, 2024210.70211.03209.00209.34209.04-0.71%1,020,817
Nov 13, 2024210.89211.92209.92210.83210.53-0.14%1,322,719
Nov 12, 2024211.44211.81209.87211.13210.83-0.17%1,384,060
Nov 11, 2024212.12212.19210.27211.50211.20-0.06%1,503,006
Nov 8, 2024211.18211.92210.90211.62211.320.13%1,311,061
Nov 7, 2024209.27211.68209.23211.35211.051.58%1,749,819
Nov 6, 2024206.10208.42205.62208.07207.772.71%2,837,054
Nov 5, 2024200.71202.86200.67202.58202.291.28%1,277,448
Nov 4, 2024200.37201.40199.32200.02199.73-0.29%1,606,282
Nov 1, 2024199.80201.98199.70200.60200.310.74%1,574,496
Oct 31, 2024202.66202.67199.13199.13198.84-2.54%2,249,140
Oct 30, 2024205.56205.90204.13204.31204.02-0.73%1,158,201
Oct 29, 2024204.02206.33203.26205.81205.510.93%1,227,316
Oct 28, 2024205.15205.15203.78203.91203.620.03%1,485,317
Oct 25, 2024203.78205.89203.50203.85203.560.61%2,144,657
Oct 24, 2024202.51202.85201.47202.62202.330.80%1,456,080
Oct 23, 2024203.14203.39199.63201.02200.73-1.51%1,568,425
Oct 22, 2024202.79204.72202.48204.11203.820.11%2,778,525
Oct 21, 2024203.02204.23202.24203.89203.600.18%1,296,009
Oct 18, 2024203.33203.95203.04203.52203.230.65%1,661,280
Oct 17, 2024204.30204.32202.16202.20201.910.09%1,399,639
Oct 16, 2024202.13202.34200.68202.02201.73-1,498,094
Oct 15, 2024204.89205.14201.12202.02201.73-1.33%1,813,736
Oct 14, 2024204.07205.30203.84204.75204.460.85%1,012,672
Oct 11, 2024201.97203.46201.76203.03202.740.13%824,809
Oct 10, 2024202.02203.48201.48202.77202.48-0.10%1,429,621
Oct 9, 2024201.26203.20200.83202.97202.680.79%2,231,216
Oct 8, 2024199.43201.66199.16201.38201.091.50%1,286,578
Oct 7, 2024199.80200.20197.92198.41198.12-1.07%1,571,427
Oct 4, 2024200.62200.77198.55200.56200.271.19%1,668,660
Oct 3, 2024197.45199.41197.16198.20197.92-0.08%1,632,490
Oct 2, 2024197.70199.13196.62198.36198.070.15%1,313,535
Oct 1, 2024200.77200.83196.49198.06197.78-1.39%2,527,831
Sep 30, 2024199.92200.99198.77200.85200.560.26%1,718,856
Sep 27, 2024201.91201.91199.93200.32200.03-0.56%2,105,434
Sep 26, 2024203.03203.16199.96201.44201.150.73%2,454,328
Sep 25, 2024199.58200.71199.41199.98199.690.12%1,948,184
Sep 24, 2024199.38200.14197.66199.74199.450.47%2,372,332
Sep 23, 2024198.77199.22198.22198.80198.510.11%2,300,052
Sep 20, 2024198.57199.08196.87198.59198.01-0.18%1,810,474
Sep 19, 2024198.66200.12197.77198.94198.352.53%4,061,921
Sep 18, 2024195.32197.00193.78194.03193.46-0.45%2,356,398
Sep 17, 2024196.05196.51193.85194.90194.330.06%1,421,525
Sep 16, 2024194.76195.02193.45194.79194.22-0.43%1,611,771
Sep 13, 2024194.45196.12194.42195.63195.050.44%2,525,366
Sep 12, 2024192.89195.10192.19194.77194.201.02%1,944,239
Sep 11, 2024189.26193.18185.76192.80192.232.16%2,415,677
Sep 10, 2024187.77188.97186.14188.73188.180.90%1,460,934
Sep 9, 2024186.46187.44185.15187.04186.491.27%2,930,874
Sep 6, 2024189.44189.78184.48184.70184.16-2.68%2,568,153
Sep 5, 2024188.89191.50188.47189.78189.220.12%2,594,599
Sep 4, 2024188.80191.13188.38189.55188.99-0.28%2,227,375
Sep 3, 2024194.74194.78189.11190.08189.52-3.06%2,881,017
Aug 30, 2024195.45196.22193.65196.08195.501.22%1,715,878
Aug 29, 2024194.79196.68193.17193.71193.14-0.16%2,830,382
Aug 28, 2024196.02196.30192.56194.03193.46-1.13%1,992,662
Aug 27, 2024194.97196.63194.15196.24195.660.31%1,652,189
Aug 26, 2024197.34197.67194.80195.63195.05-0.96%1,944,500