Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	142.92	142.98	142.52	142.77	89,936	-0.12(-0.08%)
Jun 29, 2021	142.44	142.92	142.05	142.88	87,379	+0.46(+0.32%)
Jun 28, 2021	141.29	142.45	141.29	142.42	163,224	+1.72(+1.23%)
Jun 25, 2021	141.17	141.17	140.48	140.70	71,792	-0.10(-0.07%)
Jun 24, 2021	140.84	141.44	140.56	140.80	257,280	+0.86(+0.62%)
Jun 23, 2021	140.03	140.45	139.82	139.94	108,703	+0.00(+0.00%)
Jun 22, 2021	138.67	140.09	138.53	139.94	97,705	+1.30(+0.94%)
Jun 21, 2021	137.94	138.70	136.97	138.63	101,087	+0.88(+0.64%)
Jun 18, 2021	138.37	138.55	137.54	137.75	96,531	-1.12(-0.81%)
Jun 17, 2021	136.81	139.25	136.81	138.87	139,490	+1.73(+1.26%)
Jun 16, 2021	137.91	138.25	135.70	137.14	137,285	-0.55(-0.40%)
Jun 15, 2021	138.55	138.55	137.41	137.69	61,748	-0.76(-0.55%)
Jun 14, 2021	137.41	138.45	137.03	138.45	62,002	+1.26(+0.92%)
Jun 11, 2021	136.97	137.19	136.68	137.19	72,948	+0.34(+0.25%)
Jun 10, 2021	135.70	136.86	135.48	136.85	92,802	+1.38(+1.01%)
Jun 09, 2021	136.00	136.28	135.40	135.48	141,772	+0.12(+0.09%)
Jun 08, 2021	136.04	136.40	134.74	135.36	71,148	+0.02(+0.01%)
Jun 07, 2021	134.79	135.37	134.55	135.34	102,233	+0.37(+0.28%)
Jun 04, 2021	133.47	135.13	133.47	134.97	95,158	+2.31(+1.74%)
Jun 03, 2021	132.95	133.35	132.08	132.66	85,334	-1.41(-1.05%)
Jun 02, 2021	133.98	134.43	133.38	134.07	95,163	+0.21(+0.16%)
Jun 01, 2021	134.87	134.98	133.38	133.85	121,491	-0.41(-0.31%)
May 28, 2021	134.50	134.93	134.16	134.26	198,214	+0.33(+0.25%)
May 27, 2021	134.25	134.48	133.83	133.93	84,941	-0.44(-0.33%)
May 26, 2021	134.17	134.53	133.88	134.37	113,771	+0.44(+0.33%)
May 25, 2021	134.34	134.63	133.45	133.93	169,717	+0.25(+0.19%)
May 24, 2021	132.44	134.17	132.44	133.68	118,462	+2.25(+1.71%)
May 21, 2021	132.99	132.99	131.35	131.43	181,470	-0.77(-0.58%)
May 20, 2021	130.33	132.54	130.33	132.20	75,310	+2.42(+1.86%)
May 19, 2021	127.41	129.78	127.35	129.78	102,711	+0.28(+0.22%)
May 18, 2021	130.97	131.31	129.50	129.50	97,287	-0.92(-0.71%)
May 17, 2021	130.59	130.75	129.35	130.42	72,349	-0.87(-0.66%)
May 14, 2021	129.89	131.59	129.58	131.29	108,469	+2.91(+2.26%)
May 13, 2021	128.60	129.50	127.45	128.38	107,405	+0.94(+0.74%)
May 12, 2021	128.80	129.61	127.10	127.45	215,504	-3.41(-2.61%)
May 11, 2021	128.60	131.12	128.27	130.86	148,261	-0.19(-0.14%)
May 10, 2021	133.86	133.86	130.89	131.05	172,748	-3.42(-2.54%)
May 07, 2021	134.58	135.30	134.02	134.46	181,347	+1.16(+0.87%)
May 06, 2021	132.21	133.34	131.33	133.31	99,010	+1.00(+0.75%)
May 05, 2021	133.73	133.91	131.95	132.31	102,826	-0.57(-0.43%)
May 04, 2021	134.11	134.11	131.20	132.88	183,844	-2.28(-1.69%)
May 03, 2021	136.41	136.69	134.99	135.16	159,141	-0.68(-0.50%)
Apr 30, 2021	135.79	136.69	135.57	135.83	154,334	-0.94(-0.69%)
Apr 29, 2021	137.75	137.81	135.50	136.77	107,836	+0.53(+0.39%)
Apr 28, 2021	136.65	137.00	136.09	136.24	100,118	-0.43(-0.32%)
Apr 27, 2021	137.55	137.55	136.40	136.67	87,923	-0.69(-0.51%)
Apr 26, 2021	136.67	137.44	136.31	137.37	72,607	+0.88(+0.65%)
Apr 23, 2021	135.19	136.99	135.14	136.49	78,700	+1.62(+1.20%)
Apr 22, 2021	136.35	136.62	134.33	134.86	97,390	-1.53(-1.12%)
Apr 21, 2021	134.74	136.47	134.53	136.39	94,062	+1.12(+0.83%)
Apr 20, 2021	136.09	136.43	134.46	135.26	96,384	-1.05(-0.77%)
Apr 19, 2021	136.91	137.29	135.51	136.31	89,903	-1.24(-0.90%)
Apr 16, 2021	137.57	137.60	136.80	137.55	66,128	+0.24(+0.18%)
Apr 15, 2021	136.47	137.46	136.47	137.31	151,576	+2.03(+1.50%)
Apr 14, 2021	137.13	137.13	134.97	135.27	167,853	-1.67(-1.22%)
Apr 13, 2021	136.02	137.06	136.00	136.95	75,064	+1.55(+1.14%)
Apr 12, 2021	135.23	135.53	134.65	135.40	96,461	-0.11(-0.08%)
Apr 09, 2021	134.22	135.60	133.89	135.51	91,067	+0.80(+0.60%)
Apr 08, 2021	134.58	134.75	134.22	134.71	101,994	+1.38(+1.03%)
Apr 07, 2021	132.94	133.67	132.54	133.33	142,084	+0.36(+0.27%)
Apr 06, 2021	133.08	133.77	132.72	132.96	77,303	-0.19(-0.15%)
Apr 05, 2021	131.64	133.33	131.51	133.16	170,199	+2.65(+2.03%)
Apr 01, 2021	129.78	130.54	129.70	130.51	101,288	+2.12(+1.65%)
Mar 31, 2021	127.19	128.87	127.16	128.38	162,895	+1.97(+1.56%)
Mar 30, 2021	126.21	126.53	125.27	126.42	108,625	-0.44(-0.35%)
Mar 29, 2021	126.71	127.41	125.68	126.86	155,231	-0.27(-0.22%)
Mar 26, 2021	125.16	127.13	124.60	127.13	77,882	+1.92(+1.53%)
Mar 25, 2021	125.09	125.67	123.63	125.22	168,886	-0.22(-0.17%)
Mar 24, 2021	128.29	128.29	125.43	125.43	133,324	-2.05(-1.61%)
Mar 23, 2021	128.62	129.05	127.36	127.48	93,065	-0.67(-0.52%)
Mar 22, 2021	126.91	128.93	126.70	128.15	75,750	+2.31(+1.83%)
Mar 19, 2021	125.35	126.39	124.36	125.84	131,293	+0.50(+0.40%)
Mar 18, 2021	127.39	127.64	125.11	125.35	159,276	-3.90(-3.02%)
Mar 17, 2021	127.54	129.88	126.82	129.25	71,131	+0.52(+0.40%)
Mar 16, 2021	128.92	130.15	128.19	128.73	147,931	+0.68(+0.53%)
Mar 15, 2021	126.89	128.11	126.34	128.05	93,747	+1.39(+1.10%)
Mar 12, 2021	126.00	126.71	125.11	126.67	122,492	-1.13(-0.89%)
Mar 11, 2021	126.99	128.38	126.55	127.80	147,876	+3.01(+2.41%)
Mar 10, 2021	126.56	127.05	124.59	124.79	181,358	-0.53(-0.42%)
Mar 09, 2021	123.47	125.95	123.21	125.32	172,158	+4.88(+4.05%)
Mar 08, 2021	123.87	124.48	120.43	120.44	164,025	-3.64(-2.94%)
Mar 05, 2021	123.53	124.30	119.54	124.08	228,305	+2.02(+1.66%)
Mar 04, 2021	124.12	125.28	120.55	122.06	211,087	-2.09(-1.68%)
Mar 03, 2021	127.35	127.63	124.15	124.15	146,283	-3.66(-2.87%)
Mar 02, 2021	130.33	130.33	127.82	127.82	95,906	-2.11(-1.62%)
Mar 01, 2021	128.23	130.07	127.79	129.93	94,037	+3.17(+2.50%)
Feb 26, 2021	126.86	127.99	124.97	126.76	182,255	+1.16(+0.93%)
Feb 25, 2021	129.17	130.06	125.05	125.60	255,733	-4.60(-3.53%)
Feb 24, 2021	127.92	130.26	126.89	130.20	167,727	+1.06(+0.82%)
Feb 23, 2021	127.13	129.73	124.97	129.15	214,992	-0.38(-0.29%)
Feb 22, 2021	131.23	131.54	129.46	129.53	160,493	-3.33(-2.51%)
Feb 19, 2021	134.21	134.21	132.61	132.86	95,579	-0.67(-0.51%)
Feb 18, 2021	132.73	133.78	131.92	133.53	102,080	-0.57(-0.42%)
Feb 17, 2021	133.43	134.13	132.61	134.10	107,501	-0.66(-0.49%)
Feb 16, 2021	135.48	135.76	134.30	134.77	108,970	-0.37(-0.27%)
Feb 12, 2021	133.91	135.14	133.63	135.14	89,029	+0.83(+0.62%)
Feb 11, 2021	134.43	134.50	133.39	134.31	139,416	+0.75(+0.56%)
Feb 10, 2021	134.51	134.58	132.41	133.55	106,972	-0.33(-0.25%)
Feb 09, 2021	133.72	134.42	133.72	133.89	104,096	-0.03(-0.02%)
Feb 08, 2021	133.88	133.99	133.09	133.92	107,631	+0.83(+0.62%)
Feb 05, 2021	133.15	133.46	132.39	133.09	186,655	+0.53(+0.40%)
Feb 04, 2021	131.79	132.58	131.11	132.56	77,971	+1.40(+1.07%)
Feb 03, 2021	132.61	132.61	131.16	131.16	95,239	-0.48(-0.37%)
Feb 02, 2021	130.77	131.96	130.70	131.64	114,208	+2.13(+1.64%)
Feb 01, 2021	127.92	129.85	127.01	129.52	134,355	+3.10(+2.45%)
Jan 29, 2021	128.21	128.65	125.66	126.42	121,980	-2.65(-2.05%)
Jan 28, 2021	128.90	131.00	128.62	129.07	90,696	+0.62(+0.48%)
Jan 27, 2021	130.36	131.18	127.53	128.45	152,053	-3.51(-2.66%)
Jan 26, 2021	132.18	132.27	131.40	131.96	77,426	+0.40(+0.30%)
Jan 25, 2021	132.22	132.59	129.24	131.56	158,847	+0.83(+0.64%)
Jan 22, 2021	130.56	131.07	130.45	130.73	127,711	-0.36(-0.28%)
Jan 21, 2021	130.65	131.31	130.02	131.09	163,449	+1.06(+0.81%)
Jan 20, 2021	128.69	130.37	128.45	130.04	123,333	+2.97(+2.34%)
Jan 19, 2021	126.25	127.21	125.86	127.07	84,213	+1.89(+1.51%)
Jan 15, 2021	125.89	126.55	124.80	125.18	104,993	-1.02(-0.81%)
Jan 14, 2021	127.30	127.44	126.06	126.20	92,112	-0.68(-0.54%)
Jan 13, 2021	126.06	127.18	125.98	126.88	57,927	+0.68(+0.54%)
Jan 12, 2021	126.34	126.67	125.03	126.20	124,930	-0.04(-0.03%)
Jan 11, 2021	127.03	127.34	126.02	126.23	71,108	-1.92(-1.49%)
Jan 08, 2021	127.54	128.21	126.55	128.15	80,126	+1.64(+1.30%)
Jan 07, 2021	124.67	126.78	124.67	126.51	99,405	+3.06(+2.48%)
Jan 06, 2021	123.49	125.16	122.89	123.45	480,299	-1.72(-1.38%)
Jan 05, 2021	123.87	125.25	123.87	125.17	68,121	+0.99(+0.80%)
Jan 04, 2021	126.64	126.64	122.59	124.18	164,572	-1.79(-1.42%)
Dec 31, 2020		125.97	125.97	125.97	92,014	+0.37(+0.30%)
Dec 30, 2020	126.41	126.41	125.41	125.60	92,014	-0.10(-0.08%)
Dec 29, 2020	126.14	126.34	125.33	125.70	68,115	+0.15(+0.12%)
Dec 28, 2020	125.50	125.73	124.66	125.55	60,551	+1.26(+1.01%)
Dec 24, 2020	124.06	124.47	123.88	124.29	32,746	+0.52(+0.42%)
Dec 23, 2020	124.59	124.59	123.72	123.77	70,575	-0.57(-0.46%)
Dec 22, 2020	124.35	124.75	123.41	124.34	60,401	+0.34(+0.28%)
Dec 21, 2020	123.25	124.17	121.94	124.00	87,046	-0.33(-0.26%)
Dec 18, 2020	124.99	124.99	123.29	124.32	86,406	-0.32(-0.26%)
Dec 17, 2020	124.51	124.67	124.00	124.64	59,389	+0.83(+0.67%)
Dec 16, 2020	123.36	124.14	122.91	123.82	87,051	+0.66(+0.54%)
Dec 15, 2020	122.82	123.15	121.95	123.15	65,899	+1.31(+1.07%)
Dec 14, 2020	121.50	122.64	121.50	121.84	188,692	+0.90(+0.74%)
Dec 11, 2020	120.54	121.00	119.62	120.95	55,554	-0.28(-0.23%)
Dec 10, 2020	119.95	121.63	119.46	121.23	131,523	+0.40(+0.33%)
Dec 09, 2020	123.50	123.53	120.36	120.83	152,414	-2.69(-2.18%)
Dec 08, 2020	122.95	123.63	122.25	123.52	56,188	+0.76(+0.62%)
Dec 07, 2020	122.56	123.25	122.42	122.76	78,608	+0.37(+0.30%)
Dec 04, 2020	122.00	122.47	121.74	122.39	76,156	+0.42(+0.34%)
Dec 03, 2020	121.90	122.55	121.70	121.97	95,508	+0.17(+0.14%)
Dec 02, 2020	121.13	121.88	120.43	121.80	144,386	+0.12(+0.10%)
Dec 01, 2020	121.05	122.27	120.66	121.68	95,126	+1.67(+1.39%)
Nov 30, 2020	119.97	120.16	118.19	120.01	86,144	+0.25(+0.21%)
Nov 27, 2020	119.56	120.29	119.44	119.76	36,284	+1.01(+0.85%)
Nov 25, 2020	118.43	118.98	118.24	118.75	45,201	+0.66(+0.56%)
Nov 24, 2020	116.88	118.16	116.17	118.09	93,173	+1.70(+1.46%)
Nov 23, 2020	116.85	117.24	115.47	116.39	51,755	-0.09(-0.07%)
Nov 20, 2020	117.14	117.37	116.48	116.48	37,822	-0.72(-0.62%)
Nov 19, 2020	116.07	117.20	115.91	117.20	54,016	+0.57(+0.49%)
Nov 18, 2020	116.94	117.53	116.50	116.63	36,112	-0.50(-0.43%)
Nov 17, 2020	117.62	117.69	116.94	117.13	29,769	-0.01(-0.01%)
Nov 16, 2020	116.55	117.55	116.13	117.14	48,139	+0.51(+0.43%)
Nov 13, 2020	116.28	116.70	115.42	116.64	40,896	+1.10(+0.95%)
Nov 12, 2020	116.57	117.02	115.12	115.53	46,005	-0.67(-0.58%)
Nov 11, 2020	114.61	116.29	114.61	116.21	67,403	+2.73(+2.40%)
Nov 10, 2020	114.29	114.81	112.54	113.48	86,313	-2.13(-1.84%)
Nov 09, 2020	119.03	119.72	115.61	115.61	157,824	-2.44(-2.07%)
Nov 06, 2020	117.69	118.27	116.17	118.05	48,276	+0.08(+0.07%)
Nov 05, 2020	117.57	118.34	117.09	117.97	150,134	+3.05(+2.66%)
Nov 04, 2020	113.61	115.66	113.14	114.92	112,442	+4.25(+3.84%)
Nov 03, 2020	108.99	110.86	108.60	110.67	63,393	+2.47(+2.28%)
Nov 02, 2020	108.93	109.50	107.03	108.20	75,942	+0.04(+0.04%)
Oct 30, 2020	109.95	110.25	107.02	108.16	133,863	-2.59(-2.34%)
Oct 29, 2020	109.43	111.87	109.27	110.74	81,572	+1.78(+1.63%)
Oct 28, 2020	111.49	111.49	108.78	108.97	142,310	-4.29(-3.79%)
Oct 27, 2020	112.80	113.61	112.33	113.26	48,137	+0.89(+0.79%)
Oct 26, 2020	113.18	114.13	111.07	112.37	76,217	-1.78(-1.56%)
Oct 23, 2020	114.14	114.15	112.99	114.15	41,511	+0.27(+0.24%)
Oct 22, 2020	114.25	114.49	112.64	113.88	25,469	-0.31(-0.27%)
Oct 21, 2020	114.10	115.12	113.83	114.19	28,925	+0.15(+0.13%)
Oct 20, 2020	114.06	115.21	113.45	114.04	51,012	+0.43(+0.38%)
Oct 19, 2020	116.91	116.91	113.40	113.61	51,903	-2.00(-1.73%)
Oct 16, 2020	116.98	117.47	115.61	115.61	52,171	-0.59(-0.51%)
Oct 15, 2020	115.15	116.37	114.92	116.20	31,348	-0.84(-0.72%)
Oct 14, 2020	118.37	118.75	116.46	117.05	38,756	-1.05(-0.89%)

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.

Invesco Nasdaq 100 ETF (NQ: QQQM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Invesco Nasdaq 100 ETF (NQ: QQQM )

Historical Prices

Sections

Services