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, 2020Jul 23, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '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