Invesco QQQ Trust, Series 1 (BMV:QQQ)
Mexico · Delayed Price · Currency is MXN 11,280
+20 (0.18%)
At close: Oct 21, 2025
BMV:QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 11,259.99 | 11,295.00 | 11,240.00 | 11,280.00 | 11,280.00 | 0.18% | 1,711 |
| Oct 20, 2025 | 11,185.00 | 11,289.99 | 11,185.00 | 11,260.00 | 11,260.00 | 1.25% | 1,941 |
| Oct 17, 2025 | 11,015.00 | 11,121.00 | 11,015.00 | 11,121.00 | 11,121.00 | 0.84% | 382 |
| Oct 16, 2025 | 11,058.02 | 11,174.72 | 10,984.84 | 11,028.18 | 11,028.18 | -0.77% | 3,559 |
| Oct 15, 2025 | 11,157.00 | 11,193.50 | 11,018.27 | 11,113.58 | 11,113.58 | 0.56% | 2,474 |
| Oct 14, 2025 | 11,095.00 | 11,156.93 | 10,990.00 | 11,052.10 | 11,052.10 | -0.70% | 1,749 |
| Oct 13, 2025 | 11,048.72 | 11,137.89 | 11,025.02 | 11,129.99 | 11,129.99 | 1.24% | 2,534 |
| Oct 10, 2025 | 11,215.00 | 11,280.00 | 10,970.17 | 10,993.76 | 10,993.76 | -1.97% | 3,050 |
| Oct 9, 2025 | 11,200.00 | 11,219.99 | 11,176.63 | 11,214.99 | 11,214.99 | 0.06% | 2,030 |
| Oct 8, 2025 | 11,113.00 | 11,219.99 | 11,113.00 | 11,208.31 | 11,208.31 | 0.88% | 2,735 |
| Oct 7, 2025 | 11,189.99 | 11,189.99 | 11,090.00 | 11,110.00 | 11,110.00 | -0.34% | 3,065 |
| Oct 6, 2025 | 11,125.00 | 11,215.43 | 11,125.00 | 11,147.98 | 11,147.98 | 0.51% | 1,418 |
| Oct 3, 2025 | 11,170.00 | 11,198.21 | 11,081.04 | 11,091.46 | 11,091.46 | -0.61% | 1,673 |
| Oct 2, 2025 | 11,112.99 | 11,193.93 | 11,112.99 | 11,159.51 | 11,159.51 | 0.65% | 269,558 |
| Oct 1, 2025 | 10,940.00 | 11,099.99 | 10,906.66 | 11,087.00 | 11,087.00 | 0.86% | 638 |
| Sep 30, 2025 | 10,945.00 | 10,999.00 | 10,920.02 | 10,992.23 | 10,992.23 | 0.01% | 361 |
| Sep 29, 2025 | 11,004.99 | 11,019.99 | 10,965.00 | 10,991.00 | 10,991.00 | 0.38% | 1,894 |
| Sep 26, 2025 | 10,997.57 | 10,997.57 | 10,860.01 | 10,949.10 | 10,949.10 | -0.21% | 921 |
| Sep 25, 2025 | 10,977.89 | 11,031.44 | 10,900.00 | 10,971.81 | 10,971.81 | -0.06% | 1,082 |
| Sep 24, 2025 | 10,975.01 | 11,036.45 | 10,948.66 | 10,977.89 | 10,977.89 | 0.13% | 5,262 |
| Sep 23, 2025 | 11,050.00 | 11,076.51 | 10,950.00 | 10,964.16 | 10,964.16 | -0.78% | 2,745 |
| Sep 22, 2025 | 10,964.90 | 11,099.99 | 10,964.90 | 11,050.00 | 11,050.00 | 0.38% | 816 |
| Sep 19, 2025 | 10,940.00 | 11,043.99 | 10,940.00 | 11,008.45 | 10,995.70 | 0.63% | 955 |
| Sep 18, 2025 | 10,847.00 | 10,999.99 | 10,847.00 | 10,940.00 | 10,927.33 | 1.21% | 3,589 |
| Sep 17, 2025 | 10,815.73 | 10,835.01 | 10,700.00 | 10,809.00 | 10,796.48 | -0.35% | 2,142 |
| Sep 15, 2025 | 10,880.00 | 10,880.00 | 10,826.01 | 10,847.00 | 10,834.44 | 0.29% | 3,610 |
| Sep 12, 2025 | 10,849.00 | 10,849.99 | 10,815.73 | 10,815.73 | 10,803.20 | 0.19% | 3,134 |
| Sep 11, 2025 | 10,811.67 | 10,848.99 | 10,794.00 | 10,795.60 | 10,783.09 | -0.04% | 888 |
| Sep 10, 2025 | 10,819.00 | 10,864.39 | 10,784.00 | 10,799.94 | 10,787.43 | - | 4,905 |
| Sep 9, 2025 | 10,785.00 | 10,825.91 | 10,780.00 | 10,800.00 | 10,787.49 | 0.14% | 4,425 |
| Sep 8, 2025 | 10,813.78 | 10,849.99 | 10,783.00 | 10,785.34 | 10,772.85 | 0.24% | 2,931 |
| Sep 5, 2025 | 10,795.00 | 10,822.31 | 10,722.00 | 10,759.99 | 10,747.53 | -0.05% | 497 |
| Sep 4, 2025 | 10,690.00 | 10,767.23 | 10,670.00 | 10,764.85 | 10,752.38 | 1.32% | 2,195 |
| Sep 3, 2025 | 10,600.02 | 10,685.00 | 10,594.01 | 10,625.00 | 10,612.69 | 0.32% | 3,279 |
| Sep 2, 2025 | 10,526.14 | 10,591.00 | 10,479.55 | 10,591.00 | 10,578.73 | -0.34% | 3,262 |
| Sep 1, 2025 | 10,685.00 | 10,685.00 | 10,627.00 | 10,627.00 | 10,614.69 | 0.01% | 267 |
| Aug 29, 2025 | 10,641.96 | 10,650.01 | 10,598.91 | 10,626.01 | 10,613.70 | -1.38% | 1,524 |
| Aug 28, 2025 | 10,696.00 | 10,777.03 | 10,696.00 | 10,774.30 | 10,761.82 | 0.74% | 3,059 |
| Aug 27, 2025 | 10,692.59 | 10,781.54 | 10,682.00 | 10,695.00 | 10,682.61 | 0.06% | 2,760 |
| Aug 26, 2025 | 10,650.00 | 10,692.58 | 10,650.00 | 10,689.00 | 10,676.62 | 0.16% | 1,991 |
| Aug 25, 2025 | 10,625.50 | 10,709.99 | 10,574.51 | 10,672.00 | 10,659.64 | 0.40% | 12,334 |
| Aug 22, 2025 | 10,538.02 | 10,680.79 | 10,538.02 | 10,629.65 | 10,617.34 | 0.37% | 4,870 |
| Aug 21, 2025 | 10,576.00 | 10,616.49 | 10,525.00 | 10,590.98 | 10,578.71 | -0.35% | 1,936 |
| Aug 20, 2025 | 10,642.00 | 10,664.99 | 10,500.01 | 10,628.00 | 10,615.69 | -0.78% | 3,305 |
| Aug 19, 2025 | 10,820.00 | 10,820.00 | 10,693.00 | 10,711.18 | 10,698.77 | -1.37% | 2,606 |
| Aug 18, 2025 | 10,880.00 | 10,894.27 | 10,800.01 | 10,859.62 | 10,847.04 | 0.29% | 1,245 |
| Aug 15, 2025 | 10,870.00 | 10,870.00 | 10,769.20 | 10,828.67 | 10,816.13 | -0.75% | 1,330 |
| Aug 14, 2025 | 10,848.00 | 10,927.21 | 10,829.81 | 10,910.31 | 10,897.67 | 0.90% | 4,308 |
| Aug 13, 2025 | 10,800.00 | 10,830.64 | 10,780.01 | 10,812.59 | 10,800.06 | 0.13% | 2,196 |
| Aug 12, 2025 | 10,735.07 | 10,798.98 | 10,700.00 | 10,798.98 | 10,786.47 | 0.89% | 2,032 |