Skip to main content

Invesco Nasdaq 100 ETF (NQ: QQQM )

144.79 +1.70 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 143.06 145.31 142.60 144.79 699,380 +1.70(+1.19%)
May 31, 2023 143.31 144.07 142.54 143.09 1,493,860 -0.84(-0.58%)
May 30, 2023 145.15 145.56 143.38 143.93 1,282,412 +0.62(+0.43%)
May 26, 2023 140.19 143.65 140.14 143.31 1,269,981 +3.59(+2.57%)
May 25, 2023 139.52 140.23 138.50 139.72 1,230,210 +3.29(+2.41%)
May 24, 2023 136.29 136.92 135.56 136.43 2,195,817 -0.67(-0.49%)
May 23, 2023 138.19 138.62 136.98 137.10 1,737,128 -1.84(-1.32%)
May 22, 2023 138.36 139.27 138.31 138.94 756,664 +0.56(+0.40%)
May 19, 2023 138.82 139.10 137.97 138.38 1,003,487 -0.33(-0.24%)
May 18, 2023 136.38 138.80 136.33 138.71 1,059,132 +2.56(+1.88%)
May 17, 2023 135.01 136.42 134.55 136.15 836,956 +1.59(+1.18%)
May 16, 2023 134.16 135.28 134.13 134.56 591,103 +0.13(+0.10%)
May 15, 2023 133.87 134.50 133.25 134.43 552,498 +0.78(+0.58%)
May 12, 2023 134.42 134.57 132.84 133.65 591,053 -0.53(-0.39%)
May 11, 2023 133.98 134.38 133.31 134.18 753,719 +0.46(+0.34%)
May 10, 2023 133.32 134.08 132.29 133.72 696,038 +1.40(+1.06%)
May 09, 2023 132.46 132.77 132.15 132.32 959,562 -0.86(-0.65%)
May 08, 2023 132.65 133.26 132.17 133.18 1,493,010 +0.35(+0.26%)
May 05, 2023 130.89 133.15 130.84 132.83 734,956 +2.73(+2.10%)
May 04, 2023 130.39 130.83 129.60 130.10 629,043 -0.40(-0.31%)
May 03, 2023 131.51 132.54 130.45 130.50 920,561 -0.81(-0.62%)
May 02, 2023 132.50 132.58 130.63 131.31 986,143 -1.17(-0.88%)
May 01, 2023 132.46 133.03 132.06 132.48 561,000 -0.20(-0.15%)
Apr 28, 2023 131.65 132.68 131.24 132.68 927,939 +0.94(+0.71%)
Apr 27, 2023 129.84 131.95 129.60 131.74 766,108 +3.51(+2.74%)
Apr 26, 2023 128.84 129.51 128.05 128.23 746,783 +0.75(+0.59%)
Apr 25, 2023 129.31 129.51 127.47 127.48 793,148 -2.47(-1.90%)
Apr 24, 2023 130.12 130.67 129.04 129.95 685,565 -0.24(-0.18%)
Apr 21, 2023 129.93 130.52 129.19 130.19 529,325 +0.12(+0.09%)
Apr 20, 2023 129.84 131.30 129.54 130.07 708,487 -1.04(-0.79%)
Apr 19, 2023 130.14 131.51 130.11 131.11 579,931 +0.00(+0.00%)
Apr 18, 2023 132.02 132.19 130.65 131.11 777,735 -0.03(-0.02%)
Apr 17, 2023 130.85 131.28 130.01 131.14 402,964 +0.10(+0.08%)
Apr 14, 2023 130.62 131.71 129.83 131.04 541,928 -0.26(-0.20%)
Apr 13, 2023 129.48 131.43 129.43 131.30 521,974 +2.59(+2.01%)
Apr 12, 2023 130.73 130.95 128.54 128.71 1,110,813 -1.16(-0.89%)
Apr 11, 2023 130.71 130.71 129.68 129.87 568,153 -0.85(-0.65%)
Apr 10, 2023 129.56 130.74 128.87 130.72 950,007 -0.09(-0.07%)
Apr 06, 2023 129.25 131.00 128.68 130.81 634,529 +0.93(+0.72%)
Apr 05, 2023 130.79 130.90 129.17 129.88 970,330 -1.35(-1.03%)
Apr 04, 2023 131.88 132.22 130.71 131.23 966,604 -0.43(-0.33%)
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.