Skip to main content

Invesco NASDAQ 100 ETF (NQ:QQQM)

225.00 -2.10 (-0.92%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 226.91 227.54 226.00 227.10 5,220,839 +1.51(+0.67%)
Jun 27, 2025 225.21 226.37 224.15 225.59 2,310,101 +0.78(+0.35%)
Jun 26, 2025 223.64 225.01 222.90 224.81 2,205,028 +2.08(+0.93%)
Jun 25, 2025 223.12 223.61 222.07 222.73 2,367,166 +0.58(+0.26%)
Jun 24, 2025 220.98 222.56 220.74 222.15 3,819,002 +3.35(+1.53%)
Jun 23, 2025 216.82 219.02 215.55 218.80 2,511,258 +2.28(+1.05%)
Jun 20, 2025 218.77 219.37 215.81 216.52 3,771,241 -0.96(-0.44%)
Jun 18, 2025 217.94 218.93 216.88 217.48 1,912,955 -0.02(-0.01%)
Jun 17, 2025 218.63 219.28 217.07 217.50 2,543,706 -2.17(-0.99%)
Jun 16, 2025 218.13 220.11 218.12 219.67 2,345,879 +3.05(+1.41%)
Jun 13, 2025 216.97 218.67 216.16 216.62 4,214,956 -2.78(-1.27%)
Jun 12, 2025 218.30 219.81 218.19 219.40 2,671,063 +0.50(+0.23%)
Jun 11, 2025 220.21 220.70 217.98 218.90 3,217,917 -0.73(-0.33%)
Jun 10, 2025 218.37 219.91 217.49 219.63 2,359,541 +1.43(+0.65%)
Jun 09, 2025 217.96 218.85 217.49 218.20 1,898,255 +0.36(+0.17%)
Jun 06, 2025 217.91 218.63 217.17 217.84 2,290,987 +2.14(+0.99%)
Jun 05, 2025 217.97 219.14 214.95 215.71 3,765,159 -1.66(-0.76%)
Jun 04, 2025 217.07 217.83 216.25 217.36 2,361,543 +0.57(+0.26%)
Jun 03, 2025 215.29 217.38 214.94 216.79 2,410,891 +1.68(+0.78%)
Jun 02, 2025 212.65 215.19 212.15 215.12 3,039,831 +1.68(+0.79%)
May 30, 2025 213.59 214.04 210.49 213.44 2,458,726 -0.34(-0.16%)
May 29, 2025 216.38 216.45 212.69 213.78 3,077,332 +0.43(+0.20%)
May 28, 2025 214.69 215.29 213.14 213.35 2,866,609 -0.95(-0.44%)
May 27, 2025 212.21 214.48 211.59 214.30 4,159,369 +4.94(+2.36%)
May 23, 2025 208.11 210.41 207.87 209.35 3,373,847 -2.01(-0.95%)
May 22, 2025 211.18 212.83 210.69 211.36 2,385,626 +0.46(+0.22%)
May 21, 2025 212.24 214.99 210.18 210.90 5,543,834 -2.99(-1.40%)
May 20, 2025 213.57 214.16 212.42 213.89 1,943,362 -0.74(-0.34%)
May 19, 2025 211.45 214.80 211.45 214.63 2,748,491 +0.24(+0.11%)
May 16, 2025 214.06 214.48 212.65 214.39 2,077,475 +0.88(+0.41%)
May 15, 2025 212.35 214.57 211.80 213.51 2,691,750 +0.28(+0.13%)
May 14, 2025 212.45 213.46 212.06 213.23 3,640,856 +1.27(+0.60%)
May 13, 2025 209.34 212.69 209.03 211.96 5,316,205 +3.20(+1.53%)
May 12, 2025 208.45 208.81 206.17 208.76 4,907,229 +8.10(+4.04%)
May 09, 2025 201.59 202.06 199.88 200.67 1,839,369 -0.07(-0.03%)
May 08, 2025 200.82 202.54 199.07 200.74 3,493,713 +2.01(+1.01%)
May 07, 2025 198.20 199.71 196.07 198.73 2,091,304 +0.81(+0.41%)
May 06, 2025 197.17 199.39 196.61 197.92 2,994,905 -1.91(-0.95%)
May 05, 2025 199.25 201.08 199.07 199.83 1,351,122 -1.12(-0.56%)
May 02, 2025 200.03 201.82 199.34 200.95 2,378,690 +3.09(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.