Invesco QQQ Trust, Series 1 (BMV:QQQ)
Mexico · Delayed Price · Currency is MXN 10,949
-23 (-0.21%)
At close: Sep 26, 2025
BMV:QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 10,687.01 | 10,766.57 | 10,687.00 | 10,703.60 | 10,691.20 | 0.16% | 1,282 |
| Aug 8, 2025 | 10,642.39 | 10,693.27 | 10,619.00 | 10,686.50 | 10,674.12 | 1.07% | 2,320 |
| Aug 7, 2025 | 10,676.59 | 10,699.99 | 10,555.00 | 10,573.00 | 10,560.75 | 0.16% | 1,006 |
| Aug 6, 2025 | 10,475.00 | 10,570.99 | 10,455.00 | 10,556.60 | 10,544.37 | 0.49% | 2,003 |
| Aug 5, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,504.82 | 10,492.65 | -1.34% | 1,744 |
| Aug 4, 2025 | 10,500.43 | 10,667.36 | 10,500.43 | 10,647.00 | 10,634.67 | 1.53% | 926 |
| Aug 1, 2025 | 10,673.19 | 10,673.19 | 10,406.61 | 10,486.19 | 10,474.04 | -1.43% | 18,572 |
| Jul 31, 2025 | 10,750.01 | 10,820.00 | 10,623.00 | 10,638.55 | 10,626.23 | -0.35% | 3,134 |
| Jul 30, 2025 | 10,611.01 | 10,739.61 | 10,611.01 | 10,675.83 | 10,663.46 | 0.47% | 3,752 |
| Jul 29, 2025 | 10,663.38 | 10,757.00 | 10,626.15 | 10,626.15 | 10,613.84 | -0.21% | 3,874 |
| Jul 28, 2025 | 10,575.00 | 10,651.00 | 10,575.00 | 10,648.17 | 10,635.84 | 1.27% | 9,066 |
| Jul 25, 2025 | 10,509.21 | 10,533.67 | 10,500.00 | 10,514.99 | 10,502.81 | 0.24% | 13,808 |
| Jul 24, 2025 | 10,477.50 | 10,499.99 | 10,465.00 | 10,489.38 | 10,477.23 | 0.52% | 1,591 |
| Jul 23, 2025 | 10,425.46 | 10,451.26 | 10,420.00 | 10,435.00 | 10,422.91 | -0.38% | 754 |
| Jul 22, 2025 | 10,470.00 | 10,484.00 | 10,417.48 | 10,475.24 | 10,463.11 | -0.71% | 6,754 |
| Jul 21, 2025 | 10,490.00 | 10,560.00 | 10,482.91 | 10,550.00 | 10,537.78 | 0.39% | 3,876 |
| Jul 18, 2025 | 10,530.00 | 10,541.55 | 10,490.00 | 10,509.52 | 10,497.35 | -0.27% | 1,084 |