Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
238.91
+0.13 (0.05%)
At close: Aug 13, 2025, 4:00 PM
238.79
-0.12 (-0.05%)
Pre-market: Aug 14, 2025, 7:03 AM EDT
QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 239.92 | 240.11 | 238.34 | 238.91 | 238.91 | 0.05% | 2,515,120 |
| Aug 12, 2025 | 236.78 | 238.90 | 235.67 | 238.78 | 238.78 | 1.25% | 3,374,469 |
| Aug 11, 2025 | 236.58 | 237.43 | 235.29 | 235.83 | 235.83 | -0.29% | 2,002,455 |
| Aug 8, 2025 | 234.83 | 236.59 | 234.74 | 236.52 | 236.52 | 0.93% | 2,043,114 |
| Aug 7, 2025 | 235.31 | 235.98 | 232.64 | 234.35 | 234.35 | 0.36% | 3,014,356 |
| Aug 6, 2025 | 230.99 | 233.71 | 230.84 | 233.52 | 233.52 | 1.27% | 3,821,063 |
| Aug 5, 2025 | 232.75 | 233.20 | 230.40 | 230.60 | 230.60 | -0.70% | 3,736,194 |
| Aug 4, 2025 | 230.14 | 232.29 | 230.14 | 232.22 | 232.22 | 1.84% | 3,069,532 |
| Aug 1, 2025 | 230.05 | 230.08 | 227.00 | 228.02 | 228.02 | -1.96% | 6,079,447 |
| Jul 31, 2025 | 236.49 | 236.53 | 232.12 | 232.57 | 232.57 | -0.53% | 4,007,676 |
| Jul 30, 2025 | 233.89 | 234.87 | 232.60 | 233.80 | 233.80 | 0.11% | 2,449,730 |
| Jul 29, 2025 | 234.94 | 235.50 | 233.20 | 233.54 | 233.54 | -0.15% | 2,179,436 |
| Jul 28, 2025 | 233.70 | 234.23 | 233.36 | 233.89 | 233.89 | 0.32% | 1,726,337 |
| Jul 25, 2025 | 232.55 | 233.67 | 232.28 | 233.14 | 233.14 | 0.24% | 2,845,179 |
| Jul 24, 2025 | 232.62 | 233.08 | 231.86 | 232.59 | 232.59 | 0.21% | 3,013,586 |
| Jul 23, 2025 | 231.49 | 232.10 | 230.34 | 232.10 | 232.10 | 0.45% | 2,567,877 |
| Jul 22, 2025 | 232.30 | 232.30 | 229.93 | 231.05 | 231.05 | -0.50% | 2,448,882 |
| Jul 21, 2025 | 231.39 | 233.00 | 231.38 | 232.22 | 232.22 | 0.51% | 2,229,865 |
| Jul 18, 2025 | 231.79 | 231.85 | 230.51 | 231.05 | 231.05 | -0.09% | 2,581,627 |
| Jul 17, 2025 | 229.68 | 231.45 | 229.39 | 231.25 | 231.25 | 0.80% | 3,411,290 |
| Jul 16, 2025 | 229.40 | 229.66 | 227.09 | 229.42 | 229.42 | 0.11% | 3,211,332 |
| Jul 15, 2025 | 230.61 | 230.84 | 229.15 | 229.17 | 229.17 | 0.10% | 3,282,539 |
| Jul 14, 2025 | 228.05 | 229.23 | 227.07 | 228.94 | 228.94 | 0.36% | 1,550,361 |
| Jul 11, 2025 | 227.72 | 228.76 | 227.24 | 228.13 | 228.13 | -0.22% | 2,328,871 |
| Jul 10, 2025 | 229.21 | 229.38 | 227.54 | 228.63 | 228.63 | -0.15% | 2,255,969 |
| Jul 9, 2025 | 228.22 | 229.52 | 227.68 | 228.97 | 228.97 | 0.71% | 2,980,739 |
| Jul 8, 2025 | 227.77 | 228.01 | 226.88 | 227.35 | 227.35 | 0.07% | 2,538,919 |
| Jul 7, 2025 | 227.83 | 228.16 | 226.25 | 227.18 | 227.18 | -0.76% | 2,752,091 |
| Jul 3, 2025 | 227.78 | 229.35 | 227.73 | 228.92 | 228.92 | 0.97% | 1,961,208 |
| Jul 2, 2025 | 224.80 | 226.79 | 224.80 | 226.71 | 226.71 | 0.71% | 3,452,446 |
| Jul 1, 2025 | 226.30 | 226.67 | 224.19 | 225.11 | 225.11 | -0.88% | 4,689,954 |
| Jun 30, 2025 | 226.91 | 227.54 | 226.00 | 227.10 | 227.10 | 0.67% | 4,333,889 |
| Jun 27, 2025 | 225.21 | 226.37 | 224.15 | 225.59 | 225.59 | 0.35% | 2,310,099 |
| Jun 26, 2025 | 223.64 | 225.01 | 222.90 | 224.81 | 224.81 | 0.93% | 2,206,001 |
| Jun 25, 2025 | 223.12 | 223.61 | 222.07 | 222.73 | 222.73 | 0.26% | 2,368,613 |
| Jun 24, 2025 | 220.98 | 222.56 | 220.74 | 222.15 | 222.15 | 1.53% | 3,820,388 |
| Jun 23, 2025 | 216.82 | 219.02 | 215.55 | 218.80 | 218.80 | 0.90% | 2,517,334 |
| Jun 20, 2025 | 219.09 | 219.69 | 216.13 | 216.84 | 216.53 | -0.44% | 3,764,820 |
| Jun 18, 2025 | 218.26 | 219.25 | 217.20 | 217.80 | 217.49 | -0.01% | 1,910,166 |
| Jun 17, 2025 | 218.95 | 219.60 | 217.39 | 217.82 | 217.51 | -0.99% | 2,543,905 |
| Jun 16, 2025 | 218.45 | 220.44 | 218.44 | 219.99 | 219.67 | 1.41% | 2,344,264 |
| Jun 13, 2025 | 217.29 | 218.99 | 216.47 | 216.94 | 216.63 | -1.27% | 4,208,782 |
| Jun 12, 2025 | 218.62 | 220.13 | 218.51 | 219.72 | 219.40 | 0.23% | 2,675,487 |
| Jun 11, 2025 | 220.53 | 221.02 | 218.30 | 219.22 | 218.90 | -0.33% | 3,214,827 |
| Jun 10, 2025 | 218.69 | 220.23 | 217.81 | 219.95 | 219.63 | 0.65% | 2,357,350 |
| Jun 9, 2025 | 218.28 | 219.17 | 217.81 | 218.52 | 218.21 | 0.17% | 1,896,492 |
| Jun 6, 2025 | 218.23 | 218.95 | 217.49 | 218.16 | 217.85 | 0.99% | 2,287,647 |
| Jun 5, 2025 | 218.29 | 219.46 | 215.26 | 216.02 | 215.71 | -0.76% | 3,761,694 |
| Jun 4, 2025 | 217.39 | 218.15 | 216.57 | 217.68 | 217.37 | 0.26% | 2,358,914 |
| Jun 3, 2025 | 215.60 | 217.70 | 215.25 | 217.11 | 216.80 | 0.78% | 2,408,690 |