Invesco NASDAQ 100 ETF (BMV:QQQM)
Mexico · Delayed Price · Currency is MXN 4,509.00
-9.00 (-0.20%)
Last updated: Sep 26, 2025, 1:29 PM CST
BMV:QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,458.00 | 4,512.65 | 4,458.00 | 4,509.00 | 4,509.00 | -0.20% | 187 |
| Sep 25, 2025 | 4,500.00 | 4,558.00 | 4,500.00 | 4,518.00 | 4,518.00 | -0.02% | 1,263 |
| Sep 24, 2025 | 4,530.18 | 4,530.18 | 4,510.61 | 4,518.80 | 4,518.80 | -0.11% | 1,108 |
| Sep 23, 2025 | 4,530.77 | 4,530.77 | 4,507.41 | 4,524.00 | 4,524.00 | -0.22% | 106 |
| Sep 19, 2025 | 4,523.71 | 4,534.00 | 4,523.71 | 4,534.00 | 4,528.44 | 0.85% | 26 |
| Sep 18, 2025 | 4,495.97 | 4,495.97 | 4,495.97 | 4,495.97 | 4,490.46 | 1.76% | 44 |
| Sep 17, 2025 | 4,457.90 | 4,457.90 | 4,418.00 | 4,418.00 | 4,412.58 | -1.04% | 127 |
| Sep 15, 2025 | 4,464.20 | 4,464.34 | 4,460.00 | 4,464.34 | 4,458.87 | 0.15% | 1,048 |
| Sep 12, 2025 | 4,457.60 | 4,457.60 | 4,457.60 | 4,457.60 | 4,452.14 | 0.13% | 1,017 |
| Sep 11, 2025 | 4,457.90 | 4,457.90 | 4,450.00 | 4,451.92 | 4,446.46 | 0.04% | 22,961 |
| Sep 9, 2025 | 4,431.40 | 4,450.00 | 4,431.40 | 4,450.00 | 4,444.55 | 0.16% | 38 |
| Sep 8, 2025 | 4,453.00 | 4,453.00 | 4,443.00 | 4,443.00 | 4,437.55 | 0.20% | 64 |
| Sep 5, 2025 | 4,423.77 | 4,434.00 | 4,423.10 | 4,434.00 | 4,428.57 | 0.40% | 68 |
| Sep 4, 2025 | 4,416.23 | 4,416.23 | 4,416.23 | 4,416.23 | 4,410.82 | 1.06% | 10 |
| Sep 3, 2025 | 4,380.00 | 4,397.19 | 4,370.00 | 4,370.00 | 4,364.64 | 0.43% | 86 |
| Sep 2, 2025 | 4,375.00 | 4,375.00 | 4,340.00 | 4,351.18 | 4,345.85 | -0.47% | 22,785 |
| Aug 29, 2025 | 4,376.81 | 4,376.81 | 4,371.63 | 4,371.63 | 4,366.27 | -0.86% | 229,031 |
| Aug 27, 2025 | 4,410.45 | 4,410.45 | 4,402.47 | 4,409.44 | 4,404.04 | 0.44% | 22,350 |
| Aug 26, 2025 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,384.62 | -0.11% | 44 |
| Aug 25, 2025 | 4,387.00 | 4,395.00 | 4,387.00 | 4,395.00 | 4,389.61 | 0.08% | 71 |
| Aug 22, 2025 | 4,391.44 | 4,391.44 | 4,391.44 | 4,391.44 | 4,386.06 | 0.93% | 37 |
| Aug 21, 2025 | 4,353.00 | 4,353.00 | 4,349.71 | 4,351.14 | 4,345.81 | -0.05% | 2,231 |
| Aug 20, 2025 | 4,341.41 | 4,353.11 | 4,336.67 | 4,353.11 | 4,347.77 | -1.29% | 117,089 |
| Aug 19, 2025 | 4,427.05 | 4,427.05 | 4,410.00 | 4,410.00 | 4,404.59 | -1.07% | 97 |
| Aug 18, 2025 | 4,457.67 | 4,457.67 | 4,457.67 | 4,457.67 | 4,452.21 | - | 22,160 |
| Aug 15, 2025 | 4,470.00 | 4,470.00 | 4,445.00 | 4,457.67 | 4,452.21 | -0.83% | - |
| Aug 14, 2025 | 4,495.00 | 4,495.00 | 4,494.89 | 4,494.89 | 4,489.38 | 1.06% | 111 |
| Aug 13, 2025 | 4,440.29 | 4,453.70 | 4,440.29 | 4,447.67 | 4,442.22 | 0.31% | 26,631 |
| Aug 12, 2025 | 4,434.00 | 4,434.00 | 4,434.00 | 4,434.00 | 4,428.57 | 0.50% | 20 |
| Aug 11, 2025 | 4,420.00 | 4,420.00 | 4,412.00 | 4,412.00 | 4,406.59 | 0.62% | 30 |
| Aug 8, 2025 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,379.63 | 0.61% | 19 |
| Aug 7, 2025 | 4,395.00 | 4,395.00 | 4,354.72 | 4,358.48 | 4,353.14 | 0.24% | 59 |
| Aug 6, 2025 | 4,348.89 | 4,348.89 | 4,347.95 | 4,347.95 | 4,342.62 | 0.62% | 2,521 |
| Aug 5, 2025 | 4,330.00 | 4,331.41 | 4,321.27 | 4,321.27 | 4,315.97 | -0.66% | 2,578 |
| Aug 4, 2025 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,344.67 | 0.93% | 18 |
| Aug 1, 2025 | 4,330.00 | 4,330.00 | 4,310.00 | 4,310.00 | 4,304.72 | -1.76% | 162 |
| Jul 31, 2025 | 4,500.00 | 4,500.00 | 4,387.00 | 4,387.00 | 4,381.62 | -0.16% | 90 |
| Jul 30, 2025 | 4,400.00 | 4,405.00 | 4,385.00 | 4,393.86 | 4,388.47 | 0.42% | 47,213 |
| Jul 29, 2025 | 4,380.97 | 4,380.97 | 4,375.48 | 4,375.48 | 4,370.12 | -0.13% | 1,016 |
| Jul 28, 2025 | 4,380.97 | 4,380.97 | 4,380.97 | 4,380.97 | 4,375.60 | 1.13% | 1,000 |
| Jul 25, 2025 | 4,312.22 | 4,332.00 | 4,312.22 | 4,332.00 | 4,326.69 | 0.69% | 22,728 |
| Jul 23, 2025 | 4,330.00 | 4,330.00 | 4,300.10 | 4,302.29 | 4,297.02 | 0.05% | 12,345 |
| Jul 22, 2025 | 4,330.00 | 4,330.00 | 4,300.00 | 4,300.00 | 4,294.73 | -1.05% | 76 |
| Jul 21, 2025 | 4,345.47 | 4,345.47 | 4,345.47 | 4,345.47 | 4,340.14 | 0.51% | 29 |
| Jul 18, 2025 | 4,323.00 | 4,323.58 | 4,323.00 | 4,323.58 | 4,318.28 | -0.15% | 2,026 |
| Jul 17, 2025 | 4,330.18 | 4,330.18 | 4,330.18 | 4,330.18 | 4,324.87 | 1.29% | 3,010 |
| Jul 16, 2025 | 4,318.00 | 4,318.00 | 4,275.00 | 4,275.00 | 4,269.76 | -0.98% | 34 |
| Jul 15, 2025 | 4,318.00 | 4,318.00 | 4,317.47 | 4,317.47 | 4,312.18 | 1.52% | 7,054 |
| Jul 11, 2025 | 4,252.79 | 4,252.79 | 4,252.79 | 4,252.79 | 4,247.58 | -0.17% | 2,008 |
| Jul 10, 2025 | 4,264.00 | 4,264.00 | 4,257.30 | 4,260.03 | 4,254.81 | -0.12% | 2,036 |