Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025257.07258.92256.81257.53257.530.42%3,530,434
Dec 4, 2025257.31257.31255.08256.46256.46-0.10%3,005,009
Dec 3, 2025255.11257.00254.45256.71256.710.24%5,192,494
Dec 2, 2025255.05256.79254.27256.09256.090.77%3,552,169
Dec 1, 2025252.65255.03252.17254.13254.13-0.30%3,876,797
Nov 28, 2025253.66254.95253.39254.90254.900.78%1,616,886
Nov 26, 2025252.19253.68251.31252.92252.920.90%3,576,396
Nov 25, 2025248.46251.24245.92250.67250.670.61%5,072,935
Nov 24, 2025245.08249.76245.02249.14249.142.56%4,607,115
Nov 21, 2025241.87245.74239.10242.92242.920.75%11,263,565
Nov 20, 2025251.83252.78240.76241.11241.11-2.36%12,592,009
Nov 19, 2025245.81249.53244.79246.95246.950.59%5,309,167
Nov 18, 2025246.86247.95243.47245.51245.51-1.22%8,310,086
Nov 17, 2025249.59252.14246.96248.53248.53-0.85%5,541,106
Nov 14, 2025246.84252.50245.86250.65250.650.07%5,871,956
Nov 13, 2025254.26254.44249.52250.48250.48-2.05%6,283,437
Nov 12, 2025257.25257.25254.34255.71255.71-0.07%3,860,005
Nov 11, 2025255.49256.35254.23255.89255.89-0.27%3,758,753
Nov 10, 2025254.81257.01253.98256.58256.582.20%4,910,739
Nov 7, 2025250.44251.09246.45251.06251.06-0.31%5,909,489
Nov 6, 2025255.99256.07251.27251.83251.83-1.85%5,797,575
Nov 5, 2025254.64257.95254.11256.58256.580.64%3,666,722
Nov 4, 2025256.58258.10254.61254.95254.95-2.03%6,876,820
Nov 3, 2025261.48261.75259.30260.23260.230.49%4,537,417
Oct 31, 2025261.07261.07258.02258.96258.960.48%5,000,259
Oct 30, 2025260.25260.80257.71257.72257.72-1.55%7,240,536
Oct 29, 2025261.66262.23259.47261.79261.790.47%4,368,356
Oct 28, 2025259.50261.28259.05260.57260.570.77%3,408,033
Oct 27, 2025257.08258.77256.91258.58258.581.80%4,014,882
Oct 24, 2025253.58254.58253.24254.02254.021.05%3,295,161
Oct 23, 2025249.03251.67248.92251.39251.390.85%3,357,607
Oct 22, 2025251.45251.67246.89249.26249.26-0.97%6,225,034
Oct 21, 2025251.79252.23250.86251.69251.69-0.03%3,034,531
Oct 20, 2025249.94252.26249.90251.76251.761.27%3,737,507
Oct 17, 2025246.11249.26245.52248.61248.610.65%5,993,847
Oct 16, 2025249.09250.41245.15247.00247.00-0.36%6,456,647
Oct 15, 2025248.64249.75245.34247.88247.880.68%5,317,494
Oct 14, 2025245.11248.09242.93246.21246.21-0.65%4,754,821
Oct 13, 2025246.86248.20245.85247.83247.832.13%5,619,621
Oct 10, 2025251.69252.42242.50242.67242.67-3.48%10,564,789
Oct 9, 2025251.72251.78250.08251.41251.41-0.12%4,273,112
Oct 8, 2025249.21251.84249.17251.71251.711.15%3,288,778
Oct 7, 2025250.71250.98248.27248.85248.85-0.53%3,510,131
Oct 6, 2025250.45250.85249.46250.17250.170.75%3,054,636
Oct 3, 2025249.71249.99247.58248.32248.32-0.41%3,273,889
Oct 2, 2025249.92249.93248.20249.33249.330.40%2,760,724
Oct 1, 2025245.83248.55245.49248.33248.330.49%3,741,114
Sep 30, 2025246.35247.28245.38247.12247.120.26%4,056,144
Sep 29, 2025246.63247.81245.94246.48246.480.45%3,760,729
Sep 26, 2025244.64245.44243.32245.37245.370.43%3,600,958
Sep 25, 2025243.78244.97242.27244.33244.33-0.43%4,235,635
Sep 24, 2025246.80246.93244.26245.39245.39-0.35%4,087,497
Sep 23, 2025247.95248.03245.75246.25246.25-0.67%4,309,529
Sep 22, 2025246.06248.17246.06247.90247.900.45%3,349,530
Sep 19, 2025245.91247.04245.30246.79246.490.68%3,421,638
Sep 18, 2025244.90246.23244.11245.12244.820.92%3,904,553
Sep 17, 2025243.35243.60240.58242.89242.59-0.20%3,776,964
Sep 16, 2025243.95244.06243.09243.38243.08-0.09%2,914,723
Sep 15, 2025242.25243.61242.18243.60243.300.87%2,979,700
Sep 12, 2025240.84242.01240.46241.50241.200.43%3,439,866
Sep 11, 2025240.11240.77239.44240.46240.170.59%3,321,996
Sep 10, 2025240.25240.30238.17239.06238.770.03%4,142,236
Sep 9, 2025238.67239.15237.55238.99238.700.30%3,080,361
Sep 8, 2025238.10239.10237.86238.28237.990.48%2,555,106
Sep 5, 2025238.97239.22235.29237.15236.860.15%3,916,669
Sep 4, 2025234.98236.94234.25236.79236.500.92%2,430,434
Sep 3, 2025234.32235.34233.30234.63234.340.76%2,911,421
Sep 2, 2025231.07232.96230.37232.85232.56-0.83%3,856,933
Aug 29, 2025236.55236.69234.06234.81234.52-1.17%3,796,506
Aug 28, 2025236.34237.93235.66237.58237.290.63%3,446,440
Aug 27, 2025235.32236.45234.80236.10235.810.14%4,986,142
Aug 26, 2025234.56235.84234.16235.76235.470.42%4,086,717
Aug 25, 2025234.82235.99234.31234.78234.49-0.29%3,190,914
Aug 22, 2025232.45236.28231.86235.47235.181.53%3,693,782
Aug 21, 2025232.31233.17230.93231.92231.64-0.45%6,264,712
Aug 20, 2025233.96233.97230.05232.97232.68-0.59%5,472,362
Aug 19, 2025237.26237.35233.93234.36234.07-1.35%3,131,568
Aug 18, 2025237.28237.81236.80237.57237.28-0.03%3,544,158
Aug 15, 2025238.68238.69236.96237.65237.36-0.44%2,553,311
Aug 14, 2025238.09239.51237.93238.70238.40-0.09%2,851,315
Aug 13, 2025239.92240.11238.34238.91238.620.05%2,522,272
Aug 12, 2025236.78238.90235.67238.78238.491.25%3,374,469
Aug 11, 2025236.58237.43235.29235.83235.54-0.29%2,002,455
Aug 8, 2025234.83236.59234.74236.52236.230.93%2,043,114
Aug 7, 2025235.31235.98232.64234.35234.060.36%3,014,356
Aug 6, 2025230.99233.71230.84233.52233.231.27%3,821,063
Aug 5, 2025232.75233.20230.40230.60230.32-0.70%3,736,194
Aug 4, 2025230.14232.29230.14232.22231.941.84%3,069,532
Aug 1, 2025230.05230.08227.00228.02227.74-1.96%6,079,447
Jul 31, 2025236.49236.53232.12232.57232.28-0.53%4,007,676
Jul 30, 2025233.89234.87232.60233.80233.510.11%2,449,730
Jul 29, 2025234.94235.50233.20233.54233.25-0.15%2,179,436
Jul 28, 2025233.70234.23233.36233.89233.600.32%1,726,337
Jul 25, 2025232.55233.67232.28233.14232.850.24%2,845,179
Jul 24, 2025232.62233.08231.86232.59232.300.21%3,013,586
Jul 23, 2025231.49232.10230.34232.10231.820.45%2,567,877
Jul 22, 2025232.30232.30229.93231.05230.77-0.50%2,448,882
Jul 21, 2025231.39233.00231.38232.22231.940.51%2,229,865
Jul 18, 2025231.79231.85230.51231.05230.77-0.09%2,581,627
Jul 17, 2025229.68231.45229.39231.25230.970.80%3,411,290