Invesco NASDAQ 100 ETF (BMV:QQQM)
Mexico · Delayed Price · Currency is MXN 5,185.00
-105.00 (-1.98%)
Last updated: May 26, 2026, 10:13 AM CST
BMV:QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,132.00 | 5,136.34 | 5,129.32 | 5,136.34 | 5,136.34 | 1.12% | 268 |
| May 21, 2026 | 5,070.00 | 5,090.00 | 5,060.82 | 5,079.52 | 5,079.52 | 0.28% | 485 |
| May 20, 2026 | 5,060.00 | 5,065.18 | 5,051.67 | 5,065.18 | 5,065.18 | 0.87% | 1,659 |
| May 19, 2026 | 5,000.00 | 5,050.00 | 4,980.00 | 5,021.50 | 5,021.50 | 0.43% | 470 |
| May 18, 2026 | 5,080.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.22% | 330 |
| May 15, 2026 | 5,098.00 | 5,100.00 | 5,052.00 | 5,062.00 | 5,062.00 | -0.72% | 783 |
| May 14, 2026 | 5,109.93 | 5,112.64 | 5,098.76 | 5,098.76 | 5,098.76 | 0.68% | 343 |
| May 13, 2026 | 5,027.41 | 5,064.50 | 5,013.00 | 5,064.50 | 5,064.50 | 1.59% | 1,616 |
| May 12, 2026 | 5,124.00 | 5,124.00 | 4,953.24 | 4,985.20 | 4,985.20 | -1.25% | 844 |
| May 11, 2026 | 5,050.00 | 5,056.18 | 5,025.00 | 5,048.41 | 5,048.41 | 0.47% | 412 |
| May 8, 2026 | 5,000.00 | 5,029.00 | 4,997.86 | 5,025.00 | 5,025.00 | 1.72% | 514 |
| May 7, 2026 | 4,955.99 | 4,968.31 | 4,927.00 | 4,940.00 | 4,940.00 | 0.23% | 7,917 |
| May 6, 2026 | 4,887.60 | 4,928.59 | 4,887.60 | 4,928.59 | 4,928.59 | 1.00% | 1,436 |
| May 5, 2026 | 4,855.00 | 4,880.00 | 4,855.00 | 4,880.00 | 4,880.00 | 0.64% | 1,358 |
| May 4, 2026 | 4,860.00 | 4,860.63 | 4,838.53 | 4,849.13 | 4,849.13 | 1.27% | 1,213 |
| Apr 30, 2026 | 4,760.00 | 4,789.30 | 4,760.00 | 4,788.18 | 4,788.18 | 0.40% | 271 |
| Apr 29, 2026 | 4,755.00 | 4,774.39 | 4,755.00 | 4,769.16 | 4,769.16 | 1.03% | 2,133 |
| Apr 28, 2026 | 4,730.00 | 4,730.00 | 4,690.50 | 4,720.40 | 4,720.40 | -0.62% | 21,003 |
| Apr 27, 2026 | 4,735.00 | 4,754.00 | 4,735.00 | 4,750.00 | 4,750.00 | -0.08% | 722 |
| Apr 24, 2026 | 4,710.00 | 4,755.72 | 4,710.00 | 4,754.03 | 4,754.03 | 1.83% | 607 |
| Apr 23, 2026 | 4,689.42 | 4,689.42 | 4,659.60 | 4,668.61 | 4,668.61 | - | 1,176 |
| Apr 22, 2026 | 4,661.20 | 4,668.58 | 4,660.00 | 4,668.58 | 4,668.58 | 1.39% | 3,970 |
| Apr 21, 2026 | 4,610.00 | 4,610.58 | 4,599.05 | 4,604.53 | 4,604.53 | -0.24% | 462 |
| Apr 20, 2026 | 4,690.00 | 4,690.00 | 4,597.56 | 4,615.67 | 4,615.67 | 0.09% | 17,401 |
| Apr 17, 2026 | 4,558.00 | 4,619.13 | 4,558.00 | 4,611.66 | 4,611.66 | 1.45% | 2,244 |
| Apr 16, 2026 | 4,531.00 | 4,558.50 | 4,529.00 | 4,545.57 | 4,545.57 | 0.44% | 2,383 |
| Apr 15, 2026 | 4,493.00 | 4,525.45 | 4,490.00 | 4,525.45 | 4,525.45 | 1.42% | 1,291 |
| Apr 14, 2026 | 4,425.00 | 4,464.91 | 4,425.00 | 4,462.00 | 4,462.00 | 1.64% | 1,367 |
| Apr 13, 2026 | 4,350.00 | 4,389.82 | 4,350.00 | 4,389.82 | 4,389.82 | 0.78% | 1,156 |
| Apr 10, 2026 | 4,370.00 | 4,370.00 | 4,347.00 | 4,356.00 | 4,356.00 | 0.22% | 756 |
| Apr 9, 2026 | 4,357.00 | 4,357.00 | 4,341.24 | 4,346.58 | 4,346.58 | 0.05% | 3,646 |
| Apr 8, 2026 | 4,343.00 | 4,358.94 | 4,337.96 | 4,344.59 | 4,344.59 | 1.99% | 139 |
| Apr 7, 2026 | 4,273.00 | 4,285.25 | 4,238.48 | 4,260.00 | 4,260.00 | -1.06% | 383 |
| Apr 6, 2026 | 4,288.00 | 4,309.29 | 4,288.00 | 4,305.68 | 4,305.68 | 0.34% | 163 |
| Apr 1, 2026 | 4,297.45 | 4,309.00 | 4,285.00 | 4,291.22 | 4,291.22 | 0.78% | 2,011 |
| Mar 31, 2026 | 4,190.00 | 4,258.02 | 4,190.00 | 4,258.02 | 4,258.02 | 2.53% | 113 |
| Mar 30, 2026 | 4,184.43 | 4,208.48 | 4,152.78 | 4,152.78 | 4,152.78 | -1.21% | 179 |
| Mar 27, 2026 | 4,243.93 | 4,243.93 | 4,200.00 | 4,203.60 | 4,203.60 | -0.95% | 1,190 |
| Mar 26, 2026 | 4,250.64 | 4,250.64 | 4,238.00 | 4,244.00 | 4,244.00 | -1.18% | 248 |
| Mar 25, 2026 | 4,315.98 | 4,315.98 | 4,292.00 | 4,294.88 | 4,294.88 | 0.26% | 296 |
| Mar 24, 2026 | 4,296.06 | 4,296.06 | 4,280.00 | 4,283.93 | 4,283.93 | -0.60% | 1,119 |
| Mar 23, 2026 | 4,350.00 | 4,350.00 | 4,299.00 | 4,310.00 | 4,310.00 | 0.44% | 672 |
| Mar 20, 2026 | 4,330.00 | 4,330.00 | 4,297.19 | 4,297.19 | 4,291.33 | -0.87% | 579 |
| Mar 19, 2026 | 4,348.10 | 4,348.10 | 4,317.62 | 4,335.00 | 4,329.09 | -0.67% | 185 |
| Mar 18, 2026 | 4,369.07 | 4,370.79 | 4,363.95 | 4,364.26 | 4,358.31 | -0.68% | 154 |
| Mar 17, 2026 | 4,383.62 | 4,395.00 | 4,383.62 | 4,394.00 | 4,388.01 | 0.24% | 123 |
| Mar 13, 2026 | 4,400.00 | 4,400.00 | 4,383.62 | 4,383.62 | 4,377.64 | -0.19% | 22,951 |
| Mar 12, 2026 | 4,409.15 | 4,409.15 | 4,392.08 | 4,392.08 | 4,386.09 | -0.52% | 176 |
| Mar 11, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,408.98 | 0.34% | 34 |
| Mar 10, 2026 | 4,406.00 | 4,416.03 | 4,400.00 | 4,400.00 | 4,394.00 | 0.02% | 295 |