Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
295.51
+3.49 (1.20%)
At close: Sep 3, 2026, 4:00 PM EDT
295.30
-0.21 (-0.07%)
After-hours: Sep 3, 2026, 7:59 PM EDT
QQQM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 292.68 | 296.01 | 292.24 | 295.51 | 295.51 | 1.20% | 2,094,192 |
| Sep 2, 2026 | 291.15 | 292.22 | 290.36 | 292.02 | 292.02 | 0.21% | 1,871,435 |
| Sep 1, 2026 | 291.25 | 293.30 | 290.15 | 291.40 | 291.40 | -1.28% | 2,539,315 |
| Aug 31, 2026 | 294.45 | 295.44 | 293.63 | 295.18 | 295.18 | 0.06% | 2,323,455 |
| Aug 28, 2026 | 296.33 | 298.16 | 294.45 | 295.00 | 295.00 | -0.65% | 2,645,784 |
| Aug 27, 2026 | 295.20 | 297.00 | 294.23 | 296.92 | 296.92 | 1.37% | 3,173,207 |
| Aug 26, 2026 | 291.70 | 293.57 | 291.51 | 292.90 | 292.90 | 0.08% | 2,202,775 |
| Aug 25, 2026 | 292.86 | 294.00 | 291.31 | 292.66 | 292.66 | 0.64% | 3,513,622 |
| Aug 24, 2026 | 292.24 | 292.24 | 289.39 | 290.81 | 290.81 | -1.00% | 2,738,227 |
| Aug 21, 2026 | 294.51 | 294.62 | 292.06 | 293.76 | 293.76 | 0.33% | 1,679,042 |
| Aug 20, 2026 | 293.21 | 294.36 | 291.75 | 292.79 | 292.79 | -0.70% | 2,627,348 |
| Aug 19, 2026 | 296.64 | 297.04 | 293.44 | 294.85 | 294.85 | -0.20% | 2,534,631 |
| Aug 18, 2026 | 296.54 | 297.32 | 294.77 | 295.45 | 295.45 | -1.69% | 4,173,920 |
| Aug 17, 2026 | 301.79 | 302.45 | 300.27 | 300.52 | 300.52 | -0.16% | 2,538,380 |
| Aug 14, 2026 | 302.01 | 302.35 | 299.88 | 301.01 | 301.01 | -0.13% | 1,987,537 |
| Aug 13, 2026 | 298.57 | 302.20 | 298.12 | 301.41 | 301.41 | 1.15% | 2,206,798 |
| Aug 12, 2026 | 299.40 | 299.43 | 297.67 | 297.98 | 297.98 | 0.73% | 2,183,860 |
| Aug 11, 2026 | 297.82 | 297.82 | 294.77 | 295.83 | 295.83 | -0.34% | 2,357,081 |
| Aug 10, 2026 | 297.46 | 298.38 | 296.59 | 296.85 | 296.85 | -0.29% | 4,003,582 |
| Aug 7, 2026 | 296.59 | 297.94 | 295.06 | 297.70 | 297.70 | 1.17% | 2,836,585 |
| Aug 6, 2026 | 292.64 | 296.11 | 291.75 | 294.26 | 294.26 | -0.37% | 3,026,545 |
| Aug 5, 2026 | 299.01 | 299.95 | 295.18 | 295.35 | 295.35 | -0.90% | 4,679,618 |
| Aug 4, 2026 | 291.60 | 298.76 | 291.36 | 298.03 | 298.03 | 3.39% | 4,598,573 |
| Aug 3, 2026 | 283.43 | 288.86 | 282.40 | 288.27 | 288.27 | 1.76% | 5,361,238 |
| Jul 31, 2026 | 284.99 | 286.44 | 280.03 | 283.29 | 283.29 | 0.69% | 3,517,052 |
| Jul 30, 2026 | 277.82 | 282.09 | 277.22 | 281.35 | 281.35 | 3.24% | 3,715,416 |
| Jul 29, 2026 | 278.03 | 280.00 | 272.23 | 272.51 | 272.51 | -2.02% | 4,328,535 |
| Jul 28, 2026 | 278.44 | 279.71 | 274.99 | 278.14 | 278.14 | -0.97% | 3,737,820 |
| Jul 27, 2026 | 284.82 | 285.05 | 278.33 | 280.86 | 280.86 | -0.29% | 3,371,748 |
| Jul 24, 2026 | 284.27 | 285.16 | 280.98 | 281.68 | 281.68 | -1.16% | 3,995,412 |
| Jul 23, 2026 | 286.01 | 287.67 | 283.20 | 284.98 | 284.98 | -1.87% | 3,904,060 |
| Jul 22, 2026 | 289.71 | 292.17 | 289.71 | 290.42 | 290.42 | -0.51% | 2,658,214 |
| Jul 21, 2026 | 290.95 | 292.35 | 289.41 | 291.90 | 291.90 | 1.86% | 2,517,950 |
| Jul 20, 2026 | 289.17 | 290.59 | 286.37 | 286.58 | 286.58 | 0.09% | 2,375,991 |
| Jul 17, 2026 | 284.77 | 289.14 | 282.77 | 286.31 | 286.31 | -1.50% | 3,715,628 |
| Jul 16, 2026 | 293.17 | 293.80 | 289.30 | 290.68 | 290.68 | -1.65% | 3,099,964 |
| Jul 15, 2026 | 298.06 | 298.22 | 292.45 | 295.56 | 295.56 | -0.25% | 3,217,166 |
| Jul 14, 2026 | 296.55 | 297.39 | 294.11 | 296.31 | 296.31 | 1.11% | 2,465,332 |
| Jul 13, 2026 | 295.49 | 295.85 | 292.37 | 293.06 | 293.06 | -1.89% | 3,386,850 |
| Jul 10, 2026 | 297.00 | 299.04 | 295.22 | 298.72 | 298.72 | 0.32% | 2,626,378 |
| Jul 9, 2026 | 295.73 | 298.18 | 294.45 | 297.78 | 297.78 | 1.68% | 2,123,866 |
| Jul 8, 2026 | 290.27 | 293.25 | 288.62 | 292.87 | 292.87 | 0.25% | 2,407,830 |
| Jul 7, 2026 | 294.03 | 294.92 | 290.24 | 292.14 | 292.14 | -1.81% | 3,116,717 |
| Jul 6, 2026 | 296.37 | 298.93 | 295.86 | 297.52 | 297.52 | 1.40% | 2,554,589 |
| Jul 2, 2026 | 298.69 | 300.87 | 291.35 | 293.42 | 293.42 | -1.74% | 3,509,623 |
| Jul 1, 2026 | 300.20 | 301.34 | 298.35 | 298.61 | 298.61 | -1.44% | 3,289,432 |
| Jun 30, 2026 | 298.20 | 303.69 | 298.08 | 302.97 | 302.97 | 1.65% | 3,783,782 |
| Jun 29, 2026 | 294.01 | 298.30 | 290.35 | 298.05 | 298.05 | 2.44% | 3,559,903 |
| Jun 26, 2026 | 291.14 | 294.53 | 289.42 | 290.95 | 290.95 | -1.33% | 3,535,049 |
| Jun 25, 2026 | 298.84 | 299.24 | 290.46 | 294.88 | 294.88 | 0.77% | 4,482,715 |