Invesco QQQ Trust, Series 1 (BMV:QQQ)
Mexico · Delayed Price · Currency is MXN 12,286
+114 (0.94%)
Last updated: May 13, 2026, 1:05 PM CST
BMV:QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12,207.00 | 12,302.00 | 12,207.00 | 12,286.00 | 12,286.00 | 0.97% | 2,869 |
| May 12, 2026 | 12,200.71 | 12,249.99 | 12,030.00 | 12,167.84 | 12,167.84 | -0.75% | 22,061 |
| May 11, 2026 | 12,200.00 | 12,319.96 | 12,180.00 | 12,260.00 | 12,260.00 | 0.49% | 1,063 |
| May 8, 2026 | 11,920.87 | 12,246.14 | 11,920.87 | 12,200.00 | 12,200.00 | 1.72% | 2,439 |
| May 7, 2026 | 12,012.51 | 12,065.00 | 11,945.23 | 11,993.52 | 11,993.52 | 0.16% | 1,134 |
| May 6, 2026 | 11,900.01 | 11,989.75 | 11,880.00 | 11,974.69 | 11,974.69 | 0.96% | 2,356 |
| May 5, 2026 | 11,800.00 | 11,862.94 | 11,800.00 | 11,860.49 | 11,860.49 | 0.81% | 2,931 |
| May 4, 2026 | 11,751.79 | 11,800.00 | 11,724.87 | 11,765.00 | 11,765.00 | 0.85% | 598 |
| Apr 30, 2026 | 11,650.00 | 11,679.85 | 11,535.05 | 11,665.85 | 11,665.85 | 0.59% | 4,124 |
| Apr 29, 2026 | 11,500.55 | 11,598.00 | 11,464.96 | 11,598.00 | 11,598.00 | 1.38% | 4,431 |
| Apr 28, 2026 | 11,432.00 | 11,485.31 | 11,375.00 | 11,440.00 | 11,440.00 | -0.90% | 2,561 |
| Apr 27, 2026 | 11,546.72 | 11,549.99 | 11,509.00 | 11,543.37 | 11,543.37 | -0.06% | 1,272 |
| Apr 24, 2026 | 11,434.00 | 11,554.00 | 11,434.00 | 11,550.00 | 11,550.00 | 1.84% | 2,887 |
| Apr 23, 2026 | 11,408.96 | 11,408.96 | 11,300.01 | 11,341.04 | 11,341.04 | -0.11% | 1,458 |
| Apr 22, 2026 | 11,241.18 | 11,354.00 | 11,230.00 | 11,354.00 | 11,354.00 | 1.63% | 2,279 |
| Apr 21, 2026 | 11,250.14 | 11,250.14 | 11,171.68 | 11,171.68 | 11,171.68 | -0.06% | 139,893 |
| Apr 20, 2026 | 11,205.00 | 11,221.15 | 11,147.60 | 11,178.00 | 11,178.00 | -0.49% | 5,151 |
| Apr 17, 2026 | 11,102.23 | 11,240.92 | 11,070.00 | 11,233.52 | 11,233.52 | 1.69% | 2,991 |
| Apr 16, 2026 | 11,000.00 | 11,084.99 | 10,991.21 | 11,047.00 | 11,047.00 | 0.55% | 1,269 |
| Apr 15, 2026 | 10,858.69 | 10,986.20 | 10,858.69 | 10,986.20 | 10,986.20 | 1.32% | 348,319 |
| Apr 14, 2026 | 10,700.00 | 10,842.76 | 10,700.00 | 10,842.76 | 10,842.76 | 1.81% | 3,931 |
| Apr 13, 2026 | 10,578.00 | 10,676.00 | 10,578.00 | 10,650.17 | 10,650.17 | 0.72% | 1,762 |
| Apr 10, 2026 | 10,591.00 | 10,625.43 | 10,562.00 | 10,574.00 | 10,574.00 | -0.16% | 1,050 |
| Apr 9, 2026 | 10,490.54 | 10,591.77 | 10,490.54 | 10,591.00 | 10,591.00 | 0.45% | 2,974 |
| Apr 8, 2026 | 10,476.41 | 10,600.13 | 10,476.41 | 10,543.26 | 10,543.26 | 1.35% | 5,941 |
| Apr 7, 2026 | 10,408.19 | 10,416.55 | 10,291.17 | 10,403.15 | 10,403.15 | -0.47% | 3,805 |
| Apr 6, 2026 | 10,429.00 | 10,489.99 | 10,400.01 | 10,452.00 | 10,452.00 | 0.22% | 823 |
| 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 | 10,404.65 | -0.59% | 2,357 |
| Mar 19, 2026 | 10,530.00 | 10,573.99 | 10,446.51 | 10,480.01 | 10,466.83 | -1.15% | 2,779 |
| Mar 18, 2026 | 10,662.00 | 10,662.00 | 10,585.01 | 10,602.31 | 10,588.97 | -0.57% | 3,471 |
| Mar 17, 2026 | 10,649.50 | 10,722.86 | 10,649.50 | 10,663.40 | 10,649.98 | 0.08% | 4,164 |
| Mar 13, 2026 | 10,632.00 | 10,734.77 | 10,621.01 | 10,655.00 | 10,641.60 | -0.28% | 782 |
| Mar 12, 2026 | 10,750.00 | 10,750.00 | 10,666.00 | 10,684.71 | 10,671.27 | -0.37% | 4,022 |
| Mar 11, 2026 | 10,710.00 | 10,747.70 | 10,670.00 | 10,724.00 | 10,710.51 | 0.09% | 3,360 |
| Mar 10, 2026 | 10,721.00 | 10,725.67 | 10,657.21 | 10,714.66 | 10,701.18 | -0.17% | 1,288 |
| Mar 9, 2026 | 10,650.00 | 10,745.00 | 10,558.85 | 10,733.29 | 10,719.79 | 0.43% | 1,279 |
| Mar 6, 2026 | 10,789.81 | 10,789.81 | 10,680.00 | 10,687.49 | 10,674.04 | -0.54% | 2,654 |
| Mar 5, 2026 | 10,763.27 | 10,798.98 | 10,680.00 | 10,745.00 | 10,731.48 | 0.14% | 898 |
| Mar 4, 2026 | 10,667.03 | 10,766.00 | 10,641.49 | 10,730.00 | 10,716.50 | 0.98% | 12,172 |
| Mar 3, 2026 | 10,572.00 | 10,642.48 | 10,508.00 | 10,625.55 | 10,612.18 | 0.88% | 2,809 |
| Mar 2, 2026 | 10,404.82 | 10,571.30 | 10,404.82 | 10,533.10 | 10,519.85 | 0.92% | 1,879 |
| Feb 27, 2026 | 10,400.00 | 10,483.37 | 10,400.00 | 10,436.96 | 10,423.83 | -0.14% | 1,896 |