Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco NASDAQ 100 ETF (QQQM)

291.89
-4.48 (-1.51%)
NASDAQ· Last Trade: May 17th, 2:38 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco NASDAQ 100 ETF (QQQM)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/2026292.40294.44290.51291.893,922,069291.89
5/14/2026294.32297.29294.11296.374,202,578296.37
5/13/2026292.33295.05290.20294.164,295,539294.16
5/12/2026291.59292.39286.83291.146,289,696291.14
5/11/2026292.47294.22291.92293.714,689,882293.71
5/08/2026288.18292.82288.03292.823,708,989292.82
5/07/2026286.81288.70284.83286.126,145,235286.12
5/06/2026283.21286.52282.65286.403,686,583286.40
5/05/2026279.14281.12278.98280.623,574,018280.62
5/04/2026277.77278.65275.40277.053,721,133277.05
5/01/2026275.56278.30275.38277.543,261,116277.54
4/30/2026273.96275.33270.73274.903,010,337274.90
4/29/2026271.17272.43270.35272.392,594,472272.39
4/28/2026270.70271.58269.20270.762,787,143270.76
4/27/2026273.13273.56272.02273.512,560,602273.51
4/24/2026271.12273.56270.32273.384,126,441273.38
4/23/2026269.06270.44265.77268.224,091,632268.22
4/22/2026267.73269.81267.03269.632,686,706269.63
4/21/2026266.96267.62264.43265.313,189,990265.31
4/20/2026266.90267.10264.54266.302,850,029266.30
4/17/2026265.82267.62265.19267.133,096,077267.13
4/16/2026263.19264.41261.56263.692,717,937263.69
4/15/2026259.05262.55258.64262.484,110,102262.48
4/14/2026255.37258.80255.37258.785,662,916258.78
4/13/2026250.92254.27250.40254.172,655,482254.17
4/10/2026251.92252.63250.98251.602,156,485251.60
4/09/2026249.49251.38248.30251.232,820,355251.23
4/08/2026250.62251.13247.92249.545,603,118249.54
4/07/2026241.09242.48238.19242.382,931,773242.38
4/06/2026241.35243.16240.73242.322,732,793242.32
4/02/2026236.32241.23235.50240.862,931,438240.86
4/01/2026239.40241.98238.99240.574,398,433240.57
3/31/2026232.33238.24232.30237.626,053,474237.62
3/30/2026233.57233.85228.75229.873,819,228229.87
3/27/2026234.99235.06231.21231.614,925,468231.61
3/26/2026239.85240.68236.09236.214,663,421236.21
3/25/2026242.56243.48241.14241.983,123,134241.98
3/24/2026240.75242.04239.60240.424,048,091240.42
3/23/2026243.12245.00241.28242.074,466,020242.07
3/20/2026243.36243.40238.24239.645,232,543239.31
3/19/2026242.70245.31241.73244.204,652,976243.87
3/18/2026247.65248.35244.83244.962,500,254244.63
3/17/2026248.36249.47247.82248.451,865,229248.11
3/16/2026247.11248.63246.70247.172,996,821246.83
3/13/2026246.93248.54243.99244.454,280,613244.12
3/12/2026248.18248.73245.84245.944,440,244245.60
3/11/2026250.75252.17249.13250.212,966,590249.87
3/10/2026250.29252.52249.28250.274,514,739249.93
3/09/2026244.65250.86243.48250.216,877,254249.87
3/06/2026247.18249.52246.39246.973,809,020246.63
3/05/2026250.11252.30247.98250.723,834,800250.38
3/04/2026248.76252.34248.45251.373,737,384251.03
3/03/2026245.54248.65243.70247.725,284,455247.38
3/02/2026246.61251.12246.23250.364,876,380250.02
2/27/2026248.26250.46247.95250.064,241,470249.72
2/26/2026253.44253.49248.69250.887,774,052250.54
2/25/2026251.60253.97251.59253.832,898,575253.48
2/24/2026248.00250.74246.95250.313,388,851249.97
2/23/2026249.78250.34246.66247.654,933,101247.31
2/20/2026247.07251.31246.75250.676,563,172250.33
2/19/2026248.21249.43247.35248.513,989,880248.17
2/18/2026247.93251.06247.36249.384,926,818249.04
2/17/2026246.38248.66244.30247.5710,192,751247.23