Invesco QQQ Trust, Series 1 (BMV:QQQ)
Mexico · Delayed Price · Currency is MXN 12,379
-436 (-3.41%)
At close: Jun 5, 2026
BMV:QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,780.00 | 12,780.00 | 12,355.00 | 12,378.57 | 12,378.57 | -3.41% | 6,530 |
| Jun 4, 2026 | 12,847.94 | 12,874.99 | 12,630.01 | 12,815.00 | 12,815.00 | -0.84% | 1,550 |
| Jun 3, 2026 | 12,920.00 | 12,972.20 | 12,855.00 | 12,924.00 | 12,924.00 | 0.18% | 1,709 |
| Jun 2, 2026 | 12,888.00 | 12,939.99 | 12,800.00 | 12,900.66 | 12,900.66 | -0.10% | 2,154 |
| Jun 1, 2026 | 12,830.00 | 12,949.99 | 12,781.76 | 12,913.24 | 12,913.24 | 0.73% | 2,474 |
| May 29, 2026 | 12,799.00 | 12,859.77 | 12,747.70 | 12,820.00 | 12,820.00 | 0.65% | 999 |
| May 28, 2026 | 12,630.01 | 12,773.92 | 12,630.01 | 12,736.92 | 12,736.92 | 0.82% | 2,493 |
| May 27, 2026 | 12,678.00 | 12,718.37 | 12,600.01 | 12,633.43 | 12,633.43 | -0.05% | 1,626 |
| May 26, 2026 | 12,566.00 | 12,690.00 | 12,566.00 | 12,640.00 | 12,640.00 | 0.64% | 5,359 |
| May 25, 2026 | 12,490.86 | 12,560.00 | 12,459.42 | 12,560.00 | 12,560.00 | 1.09% | 122 |
| May 22, 2026 | 12,420.00 | 12,500.00 | 12,420.00 | 12,425.00 | 12,425.00 | 0.55% | 673 |
| May 21, 2026 | 12,339.50 | 12,377.60 | 12,291.66 | 12,357.22 | 12,357.22 | 0.41% | 9,535 |
| May 20, 2026 | 12,270.00 | 12,349.27 | 12,241.82 | 12,306.98 | 12,306.98 | 0.93% | 3,986 |
| May 19, 2026 | 12,187.00 | 12,284.99 | 12,149.99 | 12,193.33 | 12,193.33 | 0.13% | 10,476 |
| May 18, 2026 | 12,243.00 | 12,248.17 | 12,100.00 | 12,177.15 | 12,177.15 | -0.93% | 3,538 |
| May 15, 2026 | 12,306.00 | 12,395.00 | 12,261.61 | 12,290.89 | 12,290.89 | -0.82% | 8,341 |
| May 14, 2026 | 12,230.01 | 12,461.57 | 12,230.01 | 12,393.13 | 12,393.13 | 0.87% | 2,727 |
| May 13, 2026 | 12,206.99 | 12,302.00 | 12,206.99 | 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 |