Invesco QQQ Trust, Series 1 (BMV:QQQ)
Mexico · Delayed Price · Currency is MXN 10,687
+114 (1.07%)
At close: Aug 8, 2025, 2:00 PM CST
BMV:QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,642.39 | 10,693.27 | 10,619.00 | 10,686.50 | - | 1.07% | 2,320 |
| Aug 7, 2025 | 10,676.59 | 10,699.99 | 10,555.00 | 10,573.00 | - | 0.16% | 1,004 |
| Aug 6, 2025 | 10,475.00 | 10,570.99 | 10,455.00 | 10,556.60 | - | 0.21% | 1,991 |
| Aug 5, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,534.54 | - | -1.06% | 1,734 |
| Aug 4, 2025 | 10,500.43 | 10,667.36 | 10,500.43 | 10,647.00 | - | 1.67% | 924 |
| Aug 1, 2025 | 10,673.19 | 10,673.19 | 10,406.61 | 10,472.21 | - | -1.56% | 18,572 |
| Jul 31, 2025 | 10,750.01 | 10,820.00 | 10,623.00 | 10,638.55 | - | -0.35% | 3,133 |
| Jul 30, 2025 | 10,611.01 | 10,739.61 | 10,611.01 | 10,675.83 | - | 0.47% | 3,748 |
| Jul 29, 2025 | 10,663.38 | 10,757.00 | 10,626.15 | 10,626.15 | - | -0.21% | 3,874 |
| Jul 28, 2025 | 10,575.00 | 10,651.00 | 10,575.00 | 10,648.17 | - | 1.26% | 9,061 |
| Jul 25, 2025 | 10,509.21 | 10,533.67 | 10,500.00 | 10,515.16 | - | 0.35% | 13,803 |
| Jul 24, 2025 | 10,477.50 | 10,499.99 | 10,465.00 | 10,478.00 | - | 0.41% | 1,577 |
| Jul 23, 2025 | 10,425.46 | 10,451.26 | 10,420.00 | 10,435.00 | - | -0.38% | 738 |
| Jul 22, 2025 | 10,470.00 | 10,484.00 | 10,417.48 | 10,475.29 | - | -0.71% | 6,747 |
| Jul 21, 2025 | 10,490.00 | 10,560.00 | 10,482.91 | 10,550.00 | - | 0.39% | 3,876 |
| Jul 18, 2025 | 10,530.00 | 10,541.55 | 10,490.00 | 10,509.52 | - | -0.27% | 1,080 |
| Jul 17, 2025 | 10,517.16 | 10,562.00 | 10,505.63 | 10,538.40 | - | 0.88% | 5,048 |
| Jul 16, 2025 | 10,453.17 | 10,453.17 | 10,300.01 | 10,446.00 | - | -0.57% | 3,112 |
| Jul 15, 2025 | 10,450.01 | 10,558.71 | 10,450.01 | 10,505.70 | - | 0.85% | 3,460 |
| Jul 14, 2025 | 10,390.67 | 10,431.21 | 10,339.00 | 10,417.25 | - | 0.76% | 3,454 |
| Jul 11, 2025 | 10,381.77 | 10,399.95 | 10,335.24 | 10,338.98 | - | 0.05% | 6,478 |
| Jul 10, 2025 | 10,332.00 | 10,362.87 | 10,322.00 | 10,333.77 | - | -0.19% | 6,470 |
| Jul 9, 2025 | 10,320.00 | 10,362.39 | 10,270.00 | 10,353.55 | - | 0.77% | 3,252 |
| Jul 8, 2025 | 10,346.00 | 10,360.11 | 10,274.46 | 10,274.46 | - | -0.09% | 4,351 |
| Jul 7, 2025 | 10,362.99 | 10,362.99 | 10,268.96 | 10,283.39 | - | -1.61% | 2,035 |
| Jul 4, 2025 | 10,447.90 | 10,499.00 | 10,447.90 | 10,452.00 | - | 0.54% | 72 |
| Jul 3, 2025 | 10,332.00 | 10,446.97 | 10,319.00 | 10,395.93 | - | 0.62% | 9,502 |
| Jul 2, 2025 | 10,266.50 | 10,336.53 | 10,266.50 | 10,331.92 | - | 0.63% | 5,441 |
| Jul 1, 2025 | 10,275.00 | 10,311.13 | 10,196.21 | 10,266.82 | - | -0.69% | 4,822 |
| Jun 30, 2025 | 10,400.00 | 10,400.00 | 10,308.00 | 10,338.25 | - | 0.18% | 4,665 |
| Jun 27, 2025 | 10,322.89 | 10,360.39 | 10,300.00 | 10,320.00 | - | 0.23% | 7,848 |
| Jun 26, 2025 | 10,243.10 | 10,314.00 | 10,243.10 | 10,296.82 | - | 0.68% | 262,995 |
| Jun 25, 2025 | 10,200.00 | 10,306.00 | 10,200.00 | 10,227.04 | - | -0.32% | 2,618 |
| Jun 24, 2025 | 10,150.00 | 10,281.00 | 10,150.00 | 10,260.00 | - | 0.90% | 254,538 |
| Jun 23, 2025 | 10,164.22 | 10,168.24 | 10,067.95 | 10,168.00 | - | 0.73% | 3,918 |
| Jun 20, 2025 | 10,152.00 | 10,152.00 | 10,051.10 | 10,093.88 | - | 0.24% | 46,018 |
| Jun 19, 2025 | 10,069.90 | 10,069.90 | 10,069.90 | 10,069.90 | - | - | - |
| Jun 18, 2025 | 10,056.13 | 10,118.84 | 10,056.13 | 10,069.90 | - | 0.13% | 11,970 |
| Jun 17, 2025 | 10,074.12 | 10,111.46 | 10,052.00 | 10,057.20 | - | -0.45% | 46,885 |
| Jun 16, 2025 | 10,051.43 | 10,147.29 | 10,051.43 | 10,102.51 | - | 1.32% | 5,068 |
| Jun 13, 2025 | 10,060.46 | 10,075.25 | 9,958.96 | 9,971.07 | - | -1.22% | 9,685 |
| Jun 12, 2025 | 10,053.15 | 10,110.00 | 10,053.15 | 10,094.00 | - | 0.27% | 1,021 |
| Jun 11, 2025 | 10,162.83 | 10,166.00 | 10,042.32 | 10,066.52 | - | -1.08% | 4,675 |
| Jun 10, 2025 | 10,130.00 | 10,176.41 | 10,096.00 | 10,176.41 | - | 0.48% | 4,895 |
| Jun 9, 2025 | 10,118.00 | 10,157.39 | 10,110.01 | 10,127.99 | - | -0.02% | 1,773 |
| Jun 6, 2025 | 10,110.00 | 10,215.05 | 10,110.00 | 10,130.31 | - | 0.68% | 1,606 |
| Jun 5, 2025 | 10,174.50 | 10,212.00 | 10,039.00 | 10,062.00 | - | -0.92% | 2,974 |
| Jun 4, 2025 | 10,150.57 | 10,171.22 | 10,128.00 | 10,155.00 | - | 0.12% | 181,906 |
| Jun 3, 2025 | 10,041.00 | 10,185.26 | 10,041.00 | 10,143.33 | - | 1.02% | 3,460 |
| Jun 2, 2025 | 10,050.00 | 10,071.35 | 9,946.51 | 10,041.00 | - | -0.39% | 2,132 |