Invesco NASDAQ 100 ETF (BMV:QQQM)
Mexico · Delayed Price · Currency is MXN 4,391.44
+40.30 (0.93%)
At close: Aug 22, 2025, 2:00 PM CST
BMV:QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,391.44 | 4,391.44 | 4,391.44 | 4,391.44 | - | 0.93% | - |
| Aug 21, 2025 | 4,353.00 | 4,353.00 | 4,349.71 | 4,351.14 | - | -0.05% | 6,421 |
| Aug 20, 2025 | 4,341.41 | 4,353.11 | 4,336.67 | 4,353.11 | - | -1.29% | 117,089 |
| Aug 19, 2025 | 4,427.05 | 4,427.05 | 4,410.00 | 4,410.00 | - | -1.07% | 97 |
| Aug 18, 2025 | 4,457.67 | 4,457.67 | 4,457.67 | 4,457.67 | - | - | 22,160 |
| Aug 15, 2025 | 4,470.00 | 4,470.00 | 4,445.00 | 4,457.67 | - | -0.83% | 2,059 |
| Aug 14, 2025 | 4,495.00 | 4,495.00 | 4,494.89 | 4,494.89 | - | 1.06% | 111 |
| Aug 13, 2025 | 4,440.29 | 4,453.70 | 4,440.29 | 4,447.67 | - | 0.31% | 26,631 |
| Aug 12, 2025 | 4,434.00 | 4,434.00 | 4,434.00 | 4,434.00 | - | 0.50% | 20 |
| Aug 11, 2025 | 4,420.00 | 4,420.00 | 4,412.00 | 4,412.00 | - | 0.62% | 30 |
| Aug 8, 2025 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | - | 0.61% | 19 |
| Aug 7, 2025 | 4,395.00 | 4,395.00 | 4,354.72 | 4,358.48 | - | 0.24% | 59 |
| Aug 6, 2025 | 4,348.89 | 4,348.89 | 4,347.95 | 4,347.95 | - | 0.62% | 2,521 |
| Aug 5, 2025 | 4,330.00 | 4,331.41 | 4,321.27 | 4,321.27 | - | -0.66% | 2,578 |
| Aug 4, 2025 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 0.93% | 18 |
| Aug 1, 2025 | 4,330.00 | 4,330.00 | 4,310.00 | 4,310.00 | - | -1.76% | 162 |
| Jul 31, 2025 | 4,500.00 | 4,500.00 | 4,387.00 | 4,387.00 | - | -0.16% | 90 |
| Jul 30, 2025 | 4,400.00 | 4,405.00 | 4,385.00 | 4,393.86 | - | 0.42% | 47,213 |
| Jul 29, 2025 | 4,380.97 | 4,380.97 | 4,375.48 | 4,375.48 | - | -0.13% | 1,016 |
| Jul 28, 2025 | 4,380.97 | 4,380.97 | 4,380.97 | 4,380.97 | - | 1.13% | 1,000 |
| Jul 25, 2025 | 4,312.22 | 4,332.00 | 4,312.22 | 4,332.00 | - | 0.69% | 22,728 |
| Jul 23, 2025 | 4,330.00 | 4,330.00 | 4,300.10 | 4,302.29 | - | 0.05% | 12,345 |
| Jul 22, 2025 | 4,330.00 | 4,330.00 | 4,300.00 | 4,300.00 | - | -1.05% | 76 |
| Jul 21, 2025 | 4,345.47 | 4,345.47 | 4,345.47 | 4,345.47 | - | 0.58% | 29 |
| Jul 18, 2025 | 4,323.00 | 4,323.58 | 4,320.43 | 4,320.43 | - | -0.23% | 2,026 |
| Jul 17, 2025 | 4,330.18 | 4,330.18 | 4,330.18 | 4,330.18 | - | 1.29% | 3,010 |
| Jul 16, 2025 | 4,318.00 | 4,318.00 | 4,275.00 | 4,275.00 | - | -0.98% | 34 |
| Jul 15, 2025 | 4,318.00 | 4,318.00 | 4,317.47 | 4,317.47 | - | 1.52% | 7,054 |
| Jul 11, 2025 | 4,252.79 | 4,252.79 | 4,252.79 | 4,252.79 | - | -0.17% | 2,008 |
| Jul 10, 2025 | 4,264.00 | 4,264.00 | 4,257.30 | 4,260.03 | - | -0.12% | 2,036 |
| Jul 9, 2025 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | - | 0.74% | 10 |
| Jul 7, 2025 | 4,240.00 | 4,243.17 | 4,230.00 | 4,233.56 | - | -0.48% | 2,091 |
| Jul 2, 2025 | 4,249.00 | 4,254.00 | 4,249.00 | 4,254.00 | - | -0.32% | 146 |
| Jun 30, 2025 | 4,252.10 | 4,267.53 | 4,248.01 | 4,267.53 | - | 0.47% | 2,534 |
| Jun 27, 2025 | 4,238.01 | 4,247.74 | 4,236.54 | 4,247.74 | - | 0.26% | 3,096 |
| Jun 26, 2025 | 4,244.00 | 4,244.00 | 4,236.54 | 4,236.54 | - | 0.82% | 4,412 |
| Jun 25, 2025 | 4,212.86 | 4,212.86 | 4,202.01 | 4,202.01 | - | - | 203 |
| Jun 24, 2025 | 4,213.00 | 4,213.00 | 4,202.00 | 4,202.00 | - | 0.48% | 552 |
| Jun 23, 2025 | 4,160.00 | 4,182.00 | 4,160.00 | 4,182.00 | - | 0.46% | 554 |
| Jun 20, 2025 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | - | 0.10% | 88 |
| Jun 18, 2025 | 4,159.00 | 4,159.00 | 4,159.00 | 4,159.00 | - | -0.32% | 6 |
| Jun 11, 2025 | 4,172.50 | 4,172.50 | 4,172.50 | 4,172.50 | - | -0.08% | 42 |
| Jun 9, 2025 | 4,175.66 | 4,175.66 | 4,175.66 | 4,175.66 | - | 0.14% | 291 |
| Jun 6, 2025 | 4,182.00 | 4,182.00 | 4,169.73 | 4,169.73 | - | 0.04% | 1,659 |
| Jun 5, 2025 | 4,180.00 | 4,180.00 | 4,168.00 | 4,168.00 | - | -0.36% | 51 |
| Jun 4, 2025 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | - | 0.16% | 55 |
| Jun 3, 2025 | 4,136.00 | 4,317.00 | 4,136.00 | 4,176.45 | - | 1.25% | 2,030 |
| Jun 2, 2025 | 4,124.81 | 4,124.81 | 4,124.81 | 4,124.81 | - | -0.52% | 247 |
| May 29, 2025 | 4,146.30 | 4,146.30 | 4,146.30 | 4,146.30 | - | -0.38% | 296 |
| May 28, 2025 | 4,148.50 | 4,161.97 | 4,148.50 | 4,161.97 | - | 0.87% | 1,176 |