Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
257.53
+1.07 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
257.57
+0.04 (0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
QQQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.07 | 258.92 | 256.81 | 257.53 | 257.53 | 0.42% | 3,530,434 |
| Dec 4, 2025 | 257.31 | 257.31 | 255.08 | 256.46 | 256.46 | -0.10% | 3,005,009 |
| Dec 3, 2025 | 255.11 | 257.00 | 254.45 | 256.71 | 256.71 | 0.24% | 5,192,494 |
| Dec 2, 2025 | 255.05 | 256.79 | 254.27 | 256.09 | 256.09 | 0.77% | 3,552,169 |
| Dec 1, 2025 | 252.65 | 255.03 | 252.17 | 254.13 | 254.13 | -0.30% | 3,876,797 |
| Nov 28, 2025 | 253.66 | 254.95 | 253.39 | 254.90 | 254.90 | 0.78% | 1,616,886 |
| Nov 26, 2025 | 252.19 | 253.68 | 251.31 | 252.92 | 252.92 | 0.90% | 3,576,396 |
| Nov 25, 2025 | 248.46 | 251.24 | 245.92 | 250.67 | 250.67 | 0.61% | 5,072,935 |
| Nov 24, 2025 | 245.08 | 249.76 | 245.02 | 249.14 | 249.14 | 2.56% | 4,607,115 |
| Nov 21, 2025 | 241.87 | 245.74 | 239.10 | 242.92 | 242.92 | 0.75% | 11,263,565 |
| Nov 20, 2025 | 251.83 | 252.78 | 240.76 | 241.11 | 241.11 | -2.36% | 12,592,009 |
| Nov 19, 2025 | 245.81 | 249.53 | 244.79 | 246.95 | 246.95 | 0.59% | 5,309,167 |
| Nov 18, 2025 | 246.86 | 247.95 | 243.47 | 245.51 | 245.51 | -1.22% | 8,310,086 |
| Nov 17, 2025 | 249.59 | 252.14 | 246.96 | 248.53 | 248.53 | -0.85% | 5,541,106 |
| Nov 14, 2025 | 246.84 | 252.50 | 245.86 | 250.65 | 250.65 | 0.07% | 5,871,956 |
| Nov 13, 2025 | 254.26 | 254.44 | 249.52 | 250.48 | 250.48 | -2.05% | 6,283,437 |
| Nov 12, 2025 | 257.25 | 257.25 | 254.34 | 255.71 | 255.71 | -0.07% | 3,860,005 |
| Nov 11, 2025 | 255.49 | 256.35 | 254.23 | 255.89 | 255.89 | -0.27% | 3,758,753 |
| Nov 10, 2025 | 254.81 | 257.01 | 253.98 | 256.58 | 256.58 | 2.20% | 4,910,739 |
| Nov 7, 2025 | 250.44 | 251.09 | 246.45 | 251.06 | 251.06 | -0.31% | 5,909,489 |
| Nov 6, 2025 | 255.99 | 256.07 | 251.27 | 251.83 | 251.83 | -1.85% | 5,797,575 |
| Nov 5, 2025 | 254.64 | 257.95 | 254.11 | 256.58 | 256.58 | 0.64% | 3,666,722 |
| Nov 4, 2025 | 256.58 | 258.10 | 254.61 | 254.95 | 254.95 | -2.03% | 6,876,820 |
| Nov 3, 2025 | 261.48 | 261.75 | 259.30 | 260.23 | 260.23 | 0.49% | 4,537,417 |
| Oct 31, 2025 | 261.07 | 261.07 | 258.02 | 258.96 | 258.96 | 0.48% | 5,000,259 |
| Oct 30, 2025 | 260.25 | 260.80 | 257.71 | 257.72 | 257.72 | -1.55% | 7,240,536 |
| Oct 29, 2025 | 261.66 | 262.23 | 259.47 | 261.79 | 261.79 | 0.47% | 4,368,356 |
| Oct 28, 2025 | 259.50 | 261.28 | 259.05 | 260.57 | 260.57 | 0.77% | 3,408,033 |
| Oct 27, 2025 | 257.08 | 258.77 | 256.91 | 258.58 | 258.58 | 1.80% | 4,014,882 |
| Oct 24, 2025 | 253.58 | 254.58 | 253.24 | 254.02 | 254.02 | 1.05% | 3,295,161 |
| Oct 23, 2025 | 249.03 | 251.67 | 248.92 | 251.39 | 251.39 | 0.85% | 3,357,607 |
| Oct 22, 2025 | 251.45 | 251.67 | 246.89 | 249.26 | 249.26 | -0.97% | 6,225,034 |
| Oct 21, 2025 | 251.79 | 252.23 | 250.86 | 251.69 | 251.69 | -0.03% | 3,034,531 |
| Oct 20, 2025 | 249.94 | 252.26 | 249.90 | 251.76 | 251.76 | 1.27% | 3,737,507 |
| Oct 17, 2025 | 246.11 | 249.26 | 245.52 | 248.61 | 248.61 | 0.65% | 5,993,847 |
| Oct 16, 2025 | 249.09 | 250.41 | 245.15 | 247.00 | 247.00 | -0.36% | 6,456,647 |
| Oct 15, 2025 | 248.64 | 249.75 | 245.34 | 247.88 | 247.88 | 0.68% | 5,317,494 |
| Oct 14, 2025 | 245.11 | 248.09 | 242.93 | 246.21 | 246.21 | -0.65% | 4,754,821 |
| Oct 13, 2025 | 246.86 | 248.20 | 245.85 | 247.83 | 247.83 | 2.13% | 5,619,621 |
| Oct 10, 2025 | 251.69 | 252.42 | 242.50 | 242.67 | 242.67 | -3.48% | 10,564,789 |
| Oct 9, 2025 | 251.72 | 251.78 | 250.08 | 251.41 | 251.41 | -0.12% | 4,273,112 |
| Oct 8, 2025 | 249.21 | 251.84 | 249.17 | 251.71 | 251.71 | 1.15% | 3,288,778 |
| Oct 7, 2025 | 250.71 | 250.98 | 248.27 | 248.85 | 248.85 | -0.53% | 3,510,131 |
| Oct 6, 2025 | 250.45 | 250.85 | 249.46 | 250.17 | 250.17 | 0.75% | 3,054,636 |
| Oct 3, 2025 | 249.71 | 249.99 | 247.58 | 248.32 | 248.32 | -0.41% | 3,273,889 |
| Oct 2, 2025 | 249.92 | 249.93 | 248.20 | 249.33 | 249.33 | 0.40% | 2,760,724 |
| Oct 1, 2025 | 245.83 | 248.55 | 245.49 | 248.33 | 248.33 | 0.49% | 3,741,114 |
| Sep 30, 2025 | 246.35 | 247.28 | 245.38 | 247.12 | 247.12 | 0.26% | 4,056,144 |
| Sep 29, 2025 | 246.63 | 247.81 | 245.94 | 246.48 | 246.48 | 0.45% | 3,760,729 |
| Sep 26, 2025 | 244.64 | 245.44 | 243.32 | 245.37 | 245.37 | 0.43% | 3,600,958 |