Skip to main content
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
248.90
+1.93 (0.78%)
Mar 9, 2026, 3:25 PM EDT - Market open

QQQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026244.65247.81243.48247.06-0.04%4,039,126
Mar 6, 2026247.18249.52246.39246.97246.97-1.50%3,783,023
Mar 5, 2026250.11252.30247.98250.72250.72-0.26%3,808,652
Mar 4, 2026248.76252.34248.45251.37251.371.47%3,728,172
Mar 3, 2026245.54248.65243.70247.72247.72-1.05%5,259,809
Mar 2, 2026246.61251.12246.23250.36250.360.12%4,841,227
Feb 27, 2026248.26250.46247.95250.06250.06-0.33%4,208,192
Feb 26, 2026253.44253.49248.69250.88250.88-1.16%7,746,451
Feb 25, 2026251.60253.97251.59253.83253.831.41%2,857,497
Feb 24, 2026248.00250.74246.95250.31250.311.07%3,380,189
Feb 23, 2026249.78250.34246.66247.65247.65-1.20%4,916,805
Feb 20, 2026247.07251.31246.75250.67250.670.87%6,553,630
Feb 19, 2026248.21249.43247.35248.51248.51-0.35%3,969,628
Feb 18, 2026247.94251.06247.36249.38249.380.73%4,921,771
Feb 17, 2026246.38248.66244.30247.57247.57-0.10%10,181,673
Feb 13, 2026247.23249.70245.57247.83247.830.21%5,629,418
Feb 12, 2026253.12253.55246.88247.32247.32-2.02%7,289,130
Feb 11, 2026253.77254.22250.21252.43252.430.26%3,886,387
Feb 10, 2026253.35254.04251.58251.78251.78-0.45%4,621,815
Feb 9, 2026250.16253.82249.13252.93252.930.76%3,664,527
Feb 6, 2026247.11251.72246.57251.01251.012.11%5,157,788
Feb 5, 2026247.12249.02244.90245.83245.83-1.42%8,458,952
Feb 4, 2026253.24253.24247.24249.38249.38-1.75%6,963,346
Feb 3, 2026258.60258.86251.56253.81253.81-1.56%6,474,584
Feb 2, 2026254.77258.77254.76257.82257.820.69%5,241,349
Jan 30, 2026257.65258.65255.00256.05256.05-1.19%4,356,676
Jan 29, 2026260.48260.89254.57259.14259.14-0.62%6,100,596
Jan 28, 2026261.63262.10260.14260.76260.760.35%4,142,782
Jan 27, 2026258.97260.23258.30259.85259.850.90%4,012,850
Jan 26, 2026256.60258.39256.17257.54257.540.44%5,653,028
Jan 23, 2026255.16257.49254.72256.40256.400.32%5,076,003
Jan 22, 2026256.26256.26254.36255.59255.590.74%5,085,651
Jan 21, 2026250.93255.40250.28253.70253.701.33%7,805,332
Jan 20, 2026251.39253.22249.94250.37250.37-2.09%8,511,680
Jan 16, 2026257.53257.77254.82255.71255.71-0.11%4,378,315
Jan 15, 2026258.00258.25255.59256.00256.000.35%4,533,632
Jan 14, 2026256.19256.67253.05255.11255.11-1.06%7,345,293
Jan 13, 2026258.25259.16256.80257.84257.84-0.15%6,395,989
Jan 12, 2026256.22258.91256.21258.24258.240.09%4,866,902
Jan 9, 2026255.83258.52254.90258.01258.011.00%8,043,014
Jan 8, 2026256.52256.66254.38255.45255.45-0.58%6,923,491
Jan 7, 2026256.53258.53256.33256.93256.930.09%5,081,231
Jan 6, 2026254.94256.92254.67256.69256.690.89%6,006,800
Jan 5, 2026254.97255.59253.95254.43254.430.79%6,039,591
Jan 2, 2026255.30256.40251.22252.44252.44-0.19%4,862,420
Dec 31, 2025255.12255.23252.83252.92252.92-0.83%3,853,995
Dec 30, 2025255.21256.16254.95255.04255.04-0.24%3,760,957
Dec 29, 2025255.30256.38254.75255.65255.65-0.48%4,167,213
Dec 26, 2025257.17257.51256.57256.88256.88-2,818,928
Dec 24, 2025256.09257.01255.98256.87256.870.27%2,482,142
Dec 23, 2025254.48256.25254.36256.18256.180.49%3,349,230
Dec 22, 2025255.82255.93254.35254.93254.930.33%4,182,098
Dec 19, 2025251.97254.26251.91254.10253.781.33%4,951,882
Dec 18, 2025251.01252.34249.88250.76250.441.44%7,752,460
Dec 17, 2025252.41252.64247.14247.19246.88-1.85%6,585,631
Dec 16, 2025250.39252.57249.87251.85251.530.19%7,126,839
Dec 15, 2025254.58254.60250.88251.36251.04-0.48%5,671,603
Dec 12, 2025256.13256.71251.70252.57252.25-1.93%7,614,624
Dec 11, 2025256.84257.63254.34257.55257.22-0.33%5,368,235
Dec 10, 2025256.81259.03255.67258.39258.060.40%5,872,704
Dec 9, 2025256.50257.66255.93257.35257.020.12%3,801,775
Dec 8, 2025258.20258.89255.97257.03256.70-0.19%3,494,710
Dec 5, 2025257.07258.92256.81257.53257.200.42%3,551,101
Dec 4, 2025257.31257.31255.08256.46256.13-0.10%3,034,076
Dec 3, 2025255.11257.00254.45256.71256.380.24%5,199,579
Dec 2, 2025255.05256.79254.27256.09255.760.77%3,560,110
Dec 1, 2025252.65255.03252.17254.13253.81-0.30%3,879,150
Nov 28, 2025253.66254.95253.39254.90254.580.78%1,616,886
Nov 26, 2025252.19253.68251.31252.92252.600.90%3,576,396
Nov 25, 2025248.46251.24245.92250.67250.350.61%5,072,935
Nov 24, 2025245.08249.76245.02249.14248.822.56%4,607,115
Nov 21, 2025241.87245.74239.10242.92242.610.75%11,263,565
Nov 20, 2025251.83252.78240.76241.11240.80-2.36%12,592,009
Nov 19, 2025245.81249.53244.79246.95246.640.59%5,309,167
Nov 18, 2025246.86247.95243.47245.51245.20-1.22%8,310,086
Nov 17, 2025249.59252.14246.96248.53248.21-0.85%5,541,106
Nov 14, 2025246.84252.50245.86250.65250.330.07%5,871,956
Nov 13, 2025254.26254.44249.52250.48250.16-2.05%6,283,437
Nov 12, 2025257.25257.25254.34255.71255.38-0.07%3,860,005
Nov 11, 2025255.49256.35254.23255.89255.56-0.27%3,758,753
Nov 10, 2025254.81257.01253.98256.58256.252.20%4,910,739
Nov 7, 2025250.44251.09246.45251.06250.74-0.31%5,909,489
Nov 6, 2025255.99256.07251.27251.83251.51-1.85%5,797,575
Nov 5, 2025254.64257.95254.11256.58256.250.64%3,666,722
Nov 4, 2025256.58258.10254.61254.95254.63-2.03%6,876,820
Nov 3, 2025261.48261.75259.30260.23259.900.49%4,537,417
Oct 31, 2025261.07261.07258.02258.96258.630.48%5,000,259
Oct 30, 2025260.25260.80257.71257.72257.39-1.55%7,240,536
Oct 29, 2025261.66262.23259.47261.79261.460.47%4,368,356
Oct 28, 2025259.50261.28259.05260.57260.240.77%3,408,033
Oct 27, 2025257.08258.77256.91258.58258.251.80%4,014,882
Oct 24, 2025253.58254.58253.24254.02253.701.05%3,295,161
Oct 23, 2025249.03251.67248.92251.39251.070.85%3,357,607
Oct 22, 2025251.45251.67246.89249.26248.94-0.97%6,225,034
Oct 21, 2025251.79252.23250.86251.69251.37-0.03%3,034,531
Oct 20, 2025249.94252.26249.90251.76251.441.27%3,737,507
Oct 17, 2025246.11249.26245.52248.61248.290.65%5,993,847
Oct 16, 2025249.09250.41245.15247.00246.69-0.36%6,456,647
Oct 15, 2025248.64249.75245.34247.88247.560.68%5,317,494
Oct 14, 2025245.11248.09242.93246.21245.90-0.65%4,754,821