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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 229.40 | 229.66 | 227.09 | 229.42 | 229.42 | 0.11% | 2,866,721 |
Jul 15, 2025 | 230.61 | 230.84 | 229.15 | 229.17 | 229.17 | 0.10% | 3,282,539 |
Jul 14, 2025 | 228.05 | 229.23 | 227.07 | 228.94 | 228.94 | 0.36% | 1,550,361 |
Jul 11, 2025 | 227.72 | 228.76 | 227.24 | 228.13 | 228.13 | -0.22% | 2,328,871 |
Jul 10, 2025 | 229.21 | 229.38 | 227.54 | 228.63 | 228.63 | -0.15% | 2,255,969 |
Jul 9, 2025 | 228.22 | 229.52 | 227.68 | 228.97 | 228.97 | 0.71% | 2,980,739 |
Jul 8, 2025 | 227.77 | 228.01 | 226.88 | 227.35 | 227.35 | 0.07% | 2,538,919 |
Jul 7, 2025 | 227.83 | 228.16 | 226.25 | 227.18 | 227.18 | -0.76% | 2,752,091 |
Jul 3, 2025 | 227.78 | 229.35 | 227.73 | 228.92 | 228.92 | 0.97% | 1,961,208 |
Jul 2, 2025 | 224.80 | 226.79 | 224.80 | 226.71 | 226.71 | 0.71% | 3,452,446 |
Jul 1, 2025 | 226.30 | 226.67 | 224.19 | 225.11 | 225.11 | -0.88% | 4,689,954 |
Jun 30, 2025 | 226.91 | 227.54 | 226.00 | 227.10 | 227.10 | 0.67% | 4,333,889 |
Jun 27, 2025 | 225.21 | 226.37 | 224.15 | 225.59 | 225.59 | 0.35% | 2,310,099 |
Jun 26, 2025 | 223.64 | 225.01 | 222.90 | 224.81 | 224.81 | 0.93% | 2,206,001 |
Jun 25, 2025 | 223.12 | 223.61 | 222.07 | 222.73 | 222.73 | 0.26% | 2,368,613 |
Jun 24, 2025 | 220.98 | 222.56 | 220.74 | 222.15 | 222.15 | 1.53% | 3,820,388 |
Jun 23, 2025 | 216.82 | 219.02 | 215.55 | 218.80 | 218.80 | 0.90% | 2,517,334 |
Jun 20, 2025 | 219.09 | 219.69 | 216.13 | 216.84 | 216.53 | -0.44% | 3,764,820 |
Jun 18, 2025 | 218.26 | 219.25 | 217.20 | 217.80 | 217.49 | -0.01% | 1,910,166 |
Jun 17, 2025 | 218.95 | 219.60 | 217.39 | 217.82 | 217.51 | -0.99% | 2,543,905 |
Jun 16, 2025 | 218.45 | 220.44 | 218.44 | 219.99 | 219.67 | 1.41% | 2,344,264 |
Jun 13, 2025 | 217.29 | 218.99 | 216.47 | 216.94 | 216.63 | -1.27% | 4,208,782 |
Jun 12, 2025 | 218.62 | 220.13 | 218.51 | 219.72 | 219.40 | 0.23% | 2,675,487 |
Jun 11, 2025 | 220.53 | 221.02 | 218.30 | 219.22 | 218.90 | -0.33% | 3,214,827 |
Jun 10, 2025 | 218.69 | 220.23 | 217.81 | 219.95 | 219.63 | 0.65% | 2,357,350 |
Jun 9, 2025 | 218.28 | 219.17 | 217.81 | 218.52 | 218.21 | 0.17% | 1,896,492 |
Jun 6, 2025 | 218.23 | 218.95 | 217.49 | 218.16 | 217.85 | 0.99% | 2,287,647 |
Jun 5, 2025 | 218.29 | 219.46 | 215.26 | 216.02 | 215.71 | -0.76% | 3,761,694 |
Jun 4, 2025 | 217.39 | 218.15 | 216.57 | 217.68 | 217.37 | 0.26% | 2,358,914 |
Jun 3, 2025 | 215.60 | 217.70 | 215.25 | 217.11 | 216.80 | 0.78% | 2,408,690 |
Jun 2, 2025 | 212.96 | 215.50 | 212.46 | 215.43 | 215.12 | 0.79% | 3,040,910 |
May 30, 2025 | 213.90 | 214.35 | 210.80 | 213.75 | 213.44 | -0.16% | 2,455,141 |
May 29, 2025 | 216.70 | 216.77 | 213.00 | 214.09 | 213.78 | 0.20% | 3,074,405 |
May 28, 2025 | 215.00 | 215.60 | 213.42 | 213.66 | 213.35 | -0.44% | 2,877,962 |
May 27, 2025 | 212.52 | 214.79 | 211.90 | 214.61 | 214.30 | 2.36% | 4,156,090 |
May 23, 2025 | 208.41 | 210.72 | 208.18 | 209.66 | 209.36 | -0.95% | 3,368,915 |
May 22, 2025 | 211.49 | 213.14 | 210.99 | 211.67 | 211.37 | 0.22% | 2,382,545 |
May 21, 2025 | 212.55 | 215.30 | 210.49 | 211.21 | 210.91 | -1.40% | 5,052,395 |
May 20, 2025 | 213.88 | 214.47 | 212.73 | 214.20 | 213.89 | -0.34% | 1,941,222 |
May 19, 2025 | 211.76 | 215.11 | 211.76 | 214.94 | 214.63 | 0.11% | 2,747,957 |
May 16, 2025 | 214.37 | 214.79 | 212.96 | 214.70 | 214.39 | 0.41% | 2,074,306 |
May 15, 2025 | 212.66 | 214.89 | 212.11 | 213.82 | 213.51 | 0.13% | 2,689,278 |
May 14, 2025 | 212.76 | 213.77 | 212.37 | 213.54 | 213.23 | 0.60% | 3,653,408 |
May 13, 2025 | 209.64 | 213.00 | 209.34 | 212.27 | 211.96 | 1.53% | 5,310,231 |
May 12, 2025 | 208.75 | 209.11 | 206.47 | 209.07 | 208.77 | 4.04% | 4,901,875 |
May 9, 2025 | 201.88 | 202.36 | 200.17 | 200.96 | 200.67 | -0.03% | 1,836,687 |
May 8, 2025 | 201.11 | 202.84 | 199.36 | 201.03 | 200.74 | 1.01% | 3,490,502 |
May 7, 2025 | 198.49 | 200.00 | 196.36 | 199.02 | 198.73 | 0.41% | 2,090,464 |
May 6, 2025 | 197.46 | 199.68 | 196.90 | 198.21 | 197.92 | -0.95% | 2,997,008 |
May 5, 2025 | 199.54 | 201.37 | 199.36 | 200.12 | 199.83 | -0.56% | 1,349,771 |