Invesco NASDAQ 100 ETF (BMV:QQQM)
Mexico · Delayed Price · Currency is MXN 4,681.98
+17.98 (0.39%)
At close: Dec 5, 2025
BMV:QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,689.96 | 4,703.00 | 4,674.67 | 4,682.00 | 4,682.00 | 0.39% | 9,249 |
| Dec 4, 2025 | 4,685.00 | 4,685.00 | 4,664.00 | 4,664.00 | 4,664.00 | -0.01% | 53 |
| Dec 3, 2025 | 4,678.00 | 4,678.00 | 4,664.60 | 4,664.60 | 4,664.60 | -0.25% | 588 |
| Dec 2, 2025 | 4,676.44 | 4,676.44 | 4,676.44 | 4,676.44 | 4,676.44 | 0.46% | 2,045 |
| Dec 1, 2025 | 4,664.32 | 4,666.09 | 4,652.47 | 4,654.97 | 4,654.97 | -0.32% | 2,599 |
| Nov 28, 2025 | 4,680.00 | 4,680.00 | 4,645.00 | 4,670.00 | 4,670.00 | -0.23% | 695 |
| Nov 27, 2025 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 0.71% | 126 |
| Nov 26, 2025 | 4,652.54 | 4,652.54 | 4,639.96 | 4,647.95 | 4,647.95 | 1.22% | 1,191 |
| Nov 25, 2025 | 4,567.22 | 4,592.00 | 4,556.00 | 4,592.00 | 4,592.00 | -0.30% | 71 |
| Nov 24, 2025 | 4,605.66 | 4,605.66 | 4,605.66 | 4,605.66 | 4,605.66 | 1.83% | 31 |
| Nov 21, 2025 | 4,420.00 | 4,523.00 | 4,420.00 | 4,523.00 | 4,523.00 | 0.88% | 3,061 |
| Nov 20, 2025 | 4,610.07 | 4,619.57 | 4,483.37 | 4,483.64 | 4,483.64 | -0.58% | 849 |
| Nov 19, 2025 | 4,509.66 | 4,509.66 | 4,509.66 | 4,509.66 | 4,509.66 | -0.01% | 39 |
| Nov 18, 2025 | 4,503.14 | 4,533.00 | 4,499.04 | 4,510.04 | 4,510.04 | -2.02% | 26,265 |
| Nov 14, 2025 | 4,571.00 | 4,623.00 | 4,571.00 | 4,602.96 | 4,602.96 | 0.46% | 1,166 |
| Nov 13, 2025 | 4,675.00 | 4,675.00 | 4,575.00 | 4,582.07 | 4,582.07 | -1.95% | 96 |
| Nov 12, 2025 | 4,665.00 | 4,673.28 | 4,665.00 | 4,673.28 | 4,673.28 | -0.29% | 81 |
| Nov 11, 2025 | 4,681.00 | 4,697.19 | 4,681.00 | 4,687.00 | 4,687.00 | -0.49% | 133 |
| Nov 10, 2025 | 4,695.00 | 4,710.00 | 4,695.00 | 4,710.00 | 4,710.00 | 1.95% | 56 |
| Nov 7, 2025 | 4,600.01 | 4,619.77 | 4,595.23 | 4,619.77 | 4,619.77 | -1.24% | 2,877 |
| Nov 6, 2025 | 4,780.00 | 4,780.00 | 4,678.00 | 4,678.00 | 4,678.00 | -2.16% | 157 |
| Nov 5, 2025 | 4,751.00 | 4,784.00 | 4,751.00 | 4,781.10 | 4,781.10 | 0.44% | 131 |
| Nov 4, 2025 | 4,771.79 | 4,771.79 | 4,760.00 | 4,760.00 | 4,760.00 | -0.96% | 468 |
| Nov 3, 2025 | 4,844.02 | 4,844.02 | 4,805.00 | 4,806.00 | 4,806.00 | -0.80% | 114 |
| Oct 31, 2025 | 4,815.00 | 4,845.00 | 4,815.00 | 4,845.00 | 4,845.00 | 1.30% | 67 |
| Oct 30, 2025 | 4,823.00 | 4,823.00 | 4,782.71 | 4,782.71 | 4,782.71 | -0.82% | 2,673 |
| Oct 29, 2025 | 4,825.00 | 4,825.00 | 4,814.12 | 4,822.37 | 4,822.37 | 0.97% | 153 |
| Oct 28, 2025 | 4,783.78 | 4,783.78 | 4,776.20 | 4,776.20 | 4,776.20 | 0.54% | 118 |
| Oct 27, 2025 | 4,748.09 | 4,750.47 | 4,748.09 | 4,750.47 | 4,750.47 | 1.18% | 39 |
| Oct 24, 2025 | 4,674.00 | 4,695.24 | 4,670.00 | 4,695.24 | 4,695.24 | 1.43% | 199 |
| Oct 23, 2025 | 4,608.00 | 4,629.00 | 4,608.00 | 4,629.00 | 4,629.00 | 0.86% | 186 |
| Oct 22, 2025 | 4,600.82 | 4,605.00 | 4,589.55 | 4,589.55 | 4,589.55 | -1.19% | 334 |
| Oct 21, 2025 | 4,630.00 | 4,644.63 | 4,630.00 | 4,644.63 | 4,644.63 | 0.16% | 40 |
| Oct 20, 2025 | 4,637.37 | 4,637.37 | 4,637.37 | 4,637.37 | 4,637.37 | 1.84% | 1,508 |
| Oct 17, 2025 | 4,553.64 | 4,553.64 | 4,553.64 | 4,553.64 | 4,553.64 | 0.08% | 15 |
| Oct 16, 2025 | 4,561.00 | 4,561.00 | 4,550.21 | 4,550.21 | 4,550.21 | -0.21% | 1,029 |
| Oct 15, 2025 | 4,590.00 | 4,590.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.29% | 73 |
| Oct 14, 2025 | 4,565.00 | 4,580.00 | 4,565.00 | 4,573.17 | 4,573.17 | 0.07% | 595 |
| Oct 13, 2025 | 4,573.00 | 4,573.00 | 4,559.52 | 4,570.00 | 4,570.00 | 0.88% | 62 |
| Oct 10, 2025 | 4,575.00 | 4,577.71 | 4,530.00 | 4,530.00 | 4,530.00 | -1.93% | 115 |
| Oct 9, 2025 | 4,605.09 | 4,619.09 | 4,605.09 | 4,619.09 | 4,619.09 | 0.17% | 1,025 |
| Oct 8, 2025 | 4,589.00 | 4,613.02 | 4,589.00 | 4,611.28 | 4,611.28 | 0.68% | 1,390 |
| Oct 7, 2025 | 4,570.80 | 4,580.00 | 4,570.80 | 4,580.00 | 4,580.00 | -0.37% | 26 |
| Oct 6, 2025 | 4,589.00 | 4,602.78 | 4,587.12 | 4,597.00 | 4,597.00 | 0.64% | 240 |
| Oct 3, 2025 | 4,593.24 | 4,593.24 | 4,567.63 | 4,567.63 | 4,567.63 | -0.53% | 41 |
| Oct 2, 2025 | 4,600.99 | 4,604.76 | 4,591.79 | 4,591.79 | 4,591.79 | 0.92% | 79 |
| Oct 1, 2025 | 4,545.00 | 4,550.00 | 4,545.00 | 4,550.00 | 4,550.00 | 0.89% | 46 |
| Sep 30, 2025 | 4,517.00 | 4,517.00 | 4,509.91 | 4,509.91 | 4,509.91 | -0.22% | 124 |
| Sep 29, 2025 | 4,538.00 | 4,538.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.24% | 263 |
| Sep 26, 2025 | 4,458.00 | 4,512.65 | 4,458.00 | 4,509.00 | 4,509.00 | -0.20% | 187 |