Invesco QQQ Trust, Series 1 (BMV:QQQ)
Mexico · Delayed Price · Currency is MXN 10,429
+57 (0.55%)
Last updated: Apr 1, 2026, 1:38 PM CST
BMV:QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10,375.00 | 10,470.67 | 10,375.00 | 10,428.73 | 10,428.73 | 0.55% | 2,901 |
| Mar 31, 2026 | 10,130.00 | 10,371.37 | 10,130.00 | 10,371.37 | 10,371.37 | 2.38% | 1,036 |
| Mar 30, 2026 | 10,256.00 | 10,265.00 | 10,078.00 | 10,130.44 | 10,130.44 | -0.70% | 589 |
| Mar 27, 2026 | 10,248.00 | 10,271.03 | 10,198.00 | 10,202.14 | 10,202.14 | -0.92% | 5,847 |
| Mar 26, 2026 | 10,437.00 | 10,437.00 | 10,255.67 | 10,296.36 | 10,296.36 | -1.29% | 3,211 |
| Mar 25, 2026 | 10,400.01 | 10,475.00 | 10,400.01 | 10,430.56 | 10,430.56 | 0.34% | 3,114 |
| Mar 24, 2026 | 10,500.00 | 10,500.00 | 10,393.67 | 10,395.39 | 10,395.39 | -0.71% | 5,443 |
| Mar 23, 2026 | 10,520.00 | 10,520.00 | 10,458.25 | 10,470.25 | 10,470.25 | 0.50% | 2,129 |
| Mar 20, 2026 | 10,554.54 | 10,554.54 | 10,409.50 | 10,417.76 | 10,417.76 | -0.59% | 2,357 |
| Mar 19, 2026 | 10,530.00 | 10,573.99 | 10,446.51 | 10,480.01 | 10,480.01 | -1.15% | 2,779 |
| Mar 18, 2026 | 10,662.00 | 10,662.00 | 10,585.01 | 10,602.31 | 10,602.31 | -0.57% | 3,471 |
| Mar 17, 2026 | 10,649.50 | 10,722.86 | 10,649.50 | 10,663.40 | 10,663.40 | 0.08% | 4,164 |
| Mar 13, 2026 | 10,632.00 | 10,734.77 | 10,621.01 | 10,655.00 | 10,655.00 | -0.28% | 782 |
| Mar 12, 2026 | 10,750.00 | 10,750.00 | 10,666.00 | 10,684.71 | 10,684.71 | -0.37% | 4,022 |
| Mar 11, 2026 | 10,710.00 | 10,747.70 | 10,670.00 | 10,724.00 | 10,724.00 | 0.09% | 3,360 |
| Mar 10, 2026 | 10,721.00 | 10,725.67 | 10,657.21 | 10,714.66 | 10,714.66 | -0.17% | 1,288 |
| Mar 9, 2026 | 10,650.00 | 10,745.00 | 10,558.85 | 10,733.29 | 10,733.29 | 0.43% | 1,279 |
| Mar 6, 2026 | 10,789.81 | 10,789.81 | 10,680.00 | 10,687.49 | 10,687.49 | -0.54% | 2,654 |
| Mar 5, 2026 | 10,763.27 | 10,798.98 | 10,680.00 | 10,745.00 | 10,745.00 | 0.14% | 898 |
| Mar 4, 2026 | 10,667.03 | 10,766.00 | 10,641.49 | 10,730.00 | 10,730.00 | 0.98% | 12,172 |
| Mar 3, 2026 | 10,572.00 | 10,642.48 | 10,508.00 | 10,625.55 | 10,625.55 | 0.88% | 2,809 |
| Mar 2, 2026 | 10,404.82 | 10,571.30 | 10,404.82 | 10,533.10 | 10,533.10 | 0.92% | 1,879 |
| Feb 27, 2026 | 10,400.00 | 10,483.37 | 10,400.00 | 10,436.96 | 10,436.96 | -0.14% | 1,896 |
| Feb 26, 2026 | 10,588.00 | 10,588.00 | 10,435.00 | 10,452.03 | 10,452.03 | -1.21% | 5,356 |
| Feb 25, 2026 | 10,466.01 | 10,580.42 | 10,466.01 | 10,580.42 | 10,580.42 | 1.54% | 279,332 |
| Feb 24, 2026 | 10,387.00 | 10,475.00 | 10,375.00 | 10,420.00 | 10,420.00 | 0.28% | 1,044 |
| Feb 23, 2026 | 10,506.88 | 10,506.88 | 10,316.59 | 10,391.00 | 10,391.00 | -0.13% | 1,459 |
| Feb 20, 2026 | 10,370.00 | 10,445.82 | 10,370.00 | 10,404.17 | 10,404.17 | 0.10% | 486 |
| Feb 19, 2026 | 10,452.00 | 10,458.35 | 10,370.00 | 10,394.00 | 10,394.00 | -0.06% | 330 |
| Feb 18, 2026 | 10,270.08 | 10,489.51 | 10,270.08 | 10,400.00 | 10,400.00 | 0.86% | 1,881 |
| Feb 17, 2026 | 10,271.33 | 10,345.76 | 10,234.00 | 10,311.00 | 10,311.00 | -1.80% | 1,278 |
| Feb 16, 2026 | 10,320.00 | 10,500.01 | 10,300.00 | 10,500.01 | 10,500.01 | 1.74% | 149 |
| Feb 13, 2026 | 10,382.66 | 10,415.99 | 10,290.00 | 10,320.00 | 10,320.00 | -0.41% | 878 |
| Feb 12, 2026 | 10,477.50 | 10,477.50 | 10,360.50 | 10,362.00 | 10,362.00 | -1.73% | 4,405 |
| Feb 11, 2026 | 10,588.19 | 10,588.19 | 10,498.25 | 10,544.00 | 10,544.00 | 0.11% | 4,598 |
| Feb 10, 2026 | 10,540.00 | 10,649.99 | 10,530.87 | 10,532.42 | 10,532.42 | -0.33% | 1,610 |
| Feb 9, 2026 | 10,500.00 | 10,624.55 | 10,487.29 | 10,567.30 | 10,567.30 | 0.58% | 507 |
| Feb 6, 2026 | 10,435.00 | 10,515.99 | 10,373.27 | 10,506.72 | 10,506.72 | 0.96% | 3,180 |
| Feb 5, 2026 | 10,469.00 | 10,499.99 | 10,350.01 | 10,406.69 | 10,406.69 | -1.08% | 4,084 |
| Feb 4, 2026 | 10,659.98 | 10,659.98 | 10,412.00 | 10,520.37 | 10,520.37 | -0.48% | 4,500 |
| Feb 3, 2026 | 10,826.45 | 10,826.45 | 10,564.66 | 10,571.00 | 10,571.00 | -2.85% | 3,450 |
| Jan 30, 2026 | 10,811.49 | 10,882.00 | 10,809.00 | 10,880.86 | 10,880.86 | 0.51% | 1,959 |
| Jan 29, 2026 | 10,750.00 | 10,826.00 | 10,724.18 | 10,826.00 | 10,826.00 | -0.97% | 2,442 |
| Jan 28, 2026 | 10,932.35 | 10,950.00 | 10,864.41 | 10,932.00 | 10,932.00 | 0.76% | 4,642 |
| Jan 27, 2026 | 10,875.00 | 10,914.63 | 10,850.02 | 10,850.02 | 10,850.02 | -0.37% | 995 |
| Jan 26, 2026 | 10,790.00 | 10,898.99 | 10,790.00 | 10,890.00 | 10,890.00 | 0.66% | 4,579 |
| Jan 23, 2026 | 10,818.00 | 10,936.79 | 10,800.00 | 10,819.00 | 10,819.00 | 0.04% | 2,152 |
| Jan 22, 2026 | 10,843.96 | 10,888.00 | 10,809.09 | 10,815.00 | 10,815.00 | 0.11% | 2,518 |
| Jan 21, 2026 | 10,755.85 | 10,825.00 | 10,600.01 | 10,803.00 | 10,803.00 | 1.00% | 7,874 |
| Jan 20, 2026 | 10,810.00 | 10,825.00 | 10,694.99 | 10,695.75 | 10,695.75 | -2.05% | 34,003 |