Skip to main content

Invesco Nasdaq 100 ETF (NQ: QQQM )

197.27 +2.22 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 113.22 113.46 112.05 112.84 614,108 -1.31(-1.15%)
Oct 28, 2022 110.45 114.33 110.44 114.15 912,025 +3.42(+3.09%)
Oct 27, 2022 112.36 112.92 110.55 110.73 852,956 -2.06(-1.83%)
Oct 26, 2022 113.01 115.23 112.62 112.79 1,211,239 -2.55(-2.21%)
Oct 25, 2022 113.45 115.50 113.45 115.33 698,592 +2.28(+2.02%)
Oct 24, 2022 111.97 113.40 110.41 113.06 1,766,337 +1.22(+1.09%)
Oct 21, 2022 108.76 112.00 108.37 111.83 858,027 +2.62(+2.40%)
Oct 20, 2022 109.42 111.55 108.76 109.21 980,746 -0.62(-0.57%)
Oct 19, 2022 109.56 111.06 108.81 109.83 1,186,531 -0.41(-0.38%)
Oct 18, 2022 112.24 112.49 109.09 110.24 986,126 +0.97(+0.88%)
Oct 17, 2022 108.27 109.66 108.26 109.28 874,020 +3.41(+3.22%)
Oct 14, 2022 110.08 110.28 105.59 105.86 1,034,065 -3.24(-2.97%)
Oct 13, 2022 103.57 109.65 103.24 109.10 1,815,394 +2.42(+2.27%)
Oct 12, 2022 107.00 107.68 106.36 106.68 835,534 -0.05(-0.05%)
Oct 11, 2022 107.45 108.61 105.96 106.73 1,400,321 -1.36(-1.26%)
Oct 10, 2022 109.32 109.39 107.03 108.09 1,004,556 -1.11(-1.02%)
Oct 07, 2022 111.59 111.64 108.70 109.21 1,657,914 -4.39(-3.87%)
Oct 06, 2022 114.03 115.33 113.43 113.60 856,260 -0.83(-0.72%)
Oct 05, 2022 112.93 115.19 111.83 114.43 809,153 -0.13(-0.11%)
Oct 04, 2022 113.25 114.79 113.25 114.56 1,065,132 +3.51(+3.16%)
Oct 03, 2022 109.31 111.67 108.61 111.04 1,112,164 +2.55(+2.35%)
Sep 30, 2022 109.97 111.68 108.41 108.50 1,216,221 -1.96(-1.78%)
Sep 29, 2022 111.95 112.11 109.12 110.46 1,341,778 -3.23(-2.84%)
Sep 28, 2022 111.38 114.14 110.80 113.69 1,218,707 +2.26(+2.03%)
Sep 27, 2022 112.78 113.71 110.50 111.43 960,009 +0.20(+0.18%)
Sep 26, 2022 111.62 113.41 111.05 111.23 852,744 -0.67(-0.60%)
Sep 23, 2022 112.67 112.72 110.41 111.90 1,651,865 -1.78(-1.56%)
Sep 22, 2022 114.45 114.85 113.16 113.68 881,208 -1.41(-1.23%)
Sep 21, 2022 117.61 119.28 115.04 115.09 1,446,827 -2.10(-1.79%)
Sep 20, 2022 117.09 118.13 116.24 117.19 382,120 -0.96(-0.81%)
Sep 19, 2022 116.14 118.16 116.11 118.15 574,179 +1.03(+0.88%)
Sep 16, 2022 116.53 117.37 115.73 117.12 722,664 -0.81(-0.68%)
Sep 15, 2022 119.08 120.13 117.29 117.92 769,938 -2.04(-1.70%)
Sep 14, 2022 119.49 120.29 118.75 119.96 1,180,045 +0.97(+0.81%)
Sep 13, 2022 122.28 122.76 118.63 119.00 823,770 -6.86(-5.45%)
Sep 12, 2022 125.01 126.01 124.87 125.86 429,500 +1.54(+1.24%)
Sep 09, 2022 122.69 124.60 122.69 124.32 681,235 +2.59(+2.13%)
Sep 08, 2022 120.17 122.25 119.70 121.73 1,029,918 +0.60(+0.50%)
Sep 07, 2022 118.90 121.50 118.82 121.13 604,064 +2.36(+1.99%)
Sep 06, 2022 119.78 120.13 117.85 118.77 1,025,612 -0.89(-0.74%)
Sep 02, 2022 122.51 123.04 118.92 119.66 685,315 -1.63(-1.35%)
Sep 01, 2022 120.17 121.45 118.71 121.29 961,694 -0.05(-0.04%)
Aug 31, 2022 123.14 123.47 121.22 121.34 624,342 -0.62(-0.51%)
Aug 30, 2022 124.03 124.21 120.94 121.96 685,554 -1.36(-1.10%)
Aug 29, 2022 123.41 124.42 122.94 123.32 784,850 -1.28(-1.03%)
Aug 26, 2022 129.76 130.22 124.53 124.60 1,028,896 -5.29(-4.07%)
Aug 25, 2022 128.35 129.89 127.92 129.89 351,721 +2.31(+1.81%)
Aug 24, 2022 127.04 128.35 126.81 127.57 634,161 +0.30(+0.23%)
Aug 23, 2022 127.22 128.42 126.97 127.28 2,897,974 -0.13(-0.10%)
Aug 22, 2022 129.02 129.11 127.02 127.41 543,421 -3.39(-2.59%)
Aug 19, 2022 132.08 132.37 130.49 130.79 1,028,282 -2.61(-1.96%)
Aug 18, 2022 133.04 133.87 132.41 133.40 454,687 +0.30(+0.23%)
Aug 17, 2022 133.32 134.26 132.25 133.10 543,155 -1.59(-1.18%)
Aug 16, 2022 134.64 135.45 133.38 134.69 542,888 -0.24(-0.18%)
Aug 15, 2022 133.51 135.13 133.50 134.93 416,836 +1.04(+0.78%)
Aug 12, 2022 132.22 133.93 131.74 133.89 454,945 +2.54(+1.93%)
Aug 11, 2022 133.00 133.83 131.02 131.34 602,990 -0.64(-0.48%)
Aug 10, 2022 131.48 132.15 130.49 131.99 1,394,935 +3.53(+2.74%)
Aug 09, 2022 129.09 129.23 127.82 128.46 388,622 -1.48(-1.14%)
Aug 08, 2022 130.55 132.23 129.34 129.94 889,163 -0.44(-0.34%)
Aug 05, 2022 129.31 131.16 128.99 130.38 747,839 -1.08(-0.82%)
Aug 04, 2022 130.84 131.52 129.98 131.46 737,357 +0.76(+0.58%)
Aug 03, 2022 128.13 131.13 128.02 130.71 848,796 +3.39(+2.66%)
Aug 02, 2022 126.77 129.03 126.37 127.32 2,577,997 -0.43(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.