Skip to main content
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
270.76
-2.75 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
271.00
+0.24 (0.09%)
After-hours: Apr 28, 2026, 4:39 PM EDT

QQQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026270.70271.58269.20270.88--0.96%2,459,590
Apr 27, 2026273.13273.56272.02273.51273.510.05%2,531,089
Apr 24, 2026271.12273.56270.32273.38273.381.92%4,102,714
Apr 23, 2026269.06270.44265.77268.22268.22-0.52%4,087,895
Apr 22, 2026267.73269.81267.03269.63269.631.63%2,691,215
Apr 21, 2026266.96267.62264.43265.31265.31-0.37%3,194,417
Apr 20, 2026266.90267.10264.54266.30266.30-0.31%2,852,213
Apr 17, 2026265.82267.62265.19267.13267.131.30%3,096,076
Apr 16, 2026263.19264.41261.56263.69263.690.46%2,719,216
Apr 15, 2026259.05262.55258.65262.48262.481.43%4,100,460
Apr 14, 2026255.37258.80255.37258.78258.781.81%5,667,664
Apr 13, 2026250.92254.27250.40254.17254.171.02%2,659,582
Apr 10, 2026251.92252.63250.98251.60251.600.15%2,156,484
Apr 9, 2026249.49251.38248.30251.23251.230.68%2,747,678
Apr 8, 2026250.62251.13247.92249.54249.542.95%5,607,571
Apr 7, 2026241.09242.48238.19242.38242.380.02%2,968,590
Apr 6, 2026241.35243.16240.73242.32242.320.61%2,737,748
Apr 2, 2026236.32241.23235.50240.86240.860.12%2,931,437
Apr 1, 2026239.40241.98238.99240.57240.571.24%4,401,160
Mar 31, 2026232.33238.24232.30237.62237.623.37%6,062,736
Mar 30, 2026233.57233.85228.75229.87229.87-0.75%3,825,040
Mar 27, 2026235.00235.06231.21231.61231.61-1.95%4,925,135
Mar 26, 2026239.85240.68236.09236.21236.21-2.38%4,667,792
Mar 25, 2026242.56243.48241.14241.98241.980.65%3,124,867
Mar 24, 2026240.75242.04239.60240.42240.42-0.68%4,053,173
Mar 23, 2026243.12245.00241.28242.07242.071.01%4,466,885
Mar 20, 2026243.36243.40238.24239.64239.31-1.87%5,232,434
Mar 19, 2026242.70245.31241.73244.20243.87-0.31%4,655,039
Mar 18, 2026247.65248.35244.83244.96244.63-1.40%2,507,940
Mar 17, 2026248.36249.47247.82248.45248.110.52%1,866,281
Mar 16, 2026247.11248.63246.70247.17246.831.11%2,999,707
Mar 13, 2026246.93248.54243.99244.45244.12-0.61%4,280,479
Mar 12, 2026248.18248.73245.84245.94245.60-1.71%4,443,338
Mar 11, 2026250.75252.17249.13250.21249.87-0.02%2,976,360
Mar 10, 2026250.29252.52249.28250.27249.930.02%4,517,486
Mar 9, 2026244.65250.86243.48250.21249.871.31%6,879,581
Mar 6, 2026247.18249.52246.39246.97246.63-1.50%3,808,922
Mar 5, 2026250.11252.30247.98250.72250.38-0.26%3,840,791
Mar 4, 2026248.76252.34248.45251.37251.031.47%3,746,298
Mar 3, 2026245.54248.65243.70247.72247.38-1.05%5,294,529
Mar 2, 2026246.61251.12246.23250.36250.020.12%4,883,924
Feb 27, 2026248.26250.46247.95250.06249.72-0.33%4,241,406
Feb 26, 2026253.44253.49248.69250.88250.54-1.16%7,799,164
Feb 25, 2026251.60253.97251.59253.83253.481.41%2,906,715
Feb 24, 2026248.00250.74246.95250.31249.971.07%3,395,459
Feb 23, 2026249.78250.34246.66247.65247.31-1.20%4,938,166
Feb 20, 2026247.07251.31246.75250.67250.330.87%6,562,455
Feb 19, 2026248.21249.43247.35248.51248.17-0.35%3,996,665
Feb 18, 2026247.94251.06247.36249.38249.040.73%4,930,841
Feb 17, 2026246.38248.66244.30247.57247.23-0.10%10,222,014
Feb 13, 2026247.23249.70245.57247.83247.490.21%5,642,169
Feb 12, 2026253.12253.55246.88247.32246.98-2.02%7,342,277
Feb 11, 2026253.77254.22250.21252.43252.080.26%3,899,421
Feb 10, 2026253.35254.04251.58251.78251.44-0.45%4,640,000
Feb 9, 2026250.16253.82249.13252.93252.580.76%3,681,363
Feb 6, 2026247.11251.72246.57251.01250.672.11%5,173,611
Feb 5, 2026247.12249.02244.90245.83245.49-1.42%8,582,648
Feb 4, 2026253.24253.24247.24249.38249.04-1.75%7,062,094
Feb 3, 2026258.60258.86251.56253.81253.46-1.56%6,529,902
Feb 2, 2026254.77258.77254.76257.82257.470.69%5,266,149
Jan 30, 2026257.65258.65255.00256.05255.70-1.19%4,383,054
Jan 29, 2026260.48260.89254.57259.14258.79-0.62%6,144,180
Jan 28, 2026261.63262.10260.14260.76260.400.35%4,196,616
Jan 27, 2026258.97260.23258.30259.85259.490.90%4,049,906
Jan 26, 2026256.60258.39256.17257.54257.190.44%5,672,123
Jan 23, 2026255.16257.49254.72256.40256.050.32%5,091,514
Jan 22, 2026256.26256.26254.36255.59255.240.74%5,104,606
Jan 21, 2026250.93255.40250.28253.70253.351.33%7,829,608
Jan 20, 2026251.39253.22249.94250.37250.03-2.09%8,566,035
Jan 16, 2026257.53257.77254.82255.71255.36-0.11%4,390,758
Jan 15, 2026258.00258.25255.59256.00255.650.35%4,556,861
Jan 14, 2026256.19256.67253.05255.11254.76-1.06%7,379,771
Jan 13, 2026258.25259.16256.80257.84257.49-0.15%6,425,659
Jan 12, 2026256.22258.91256.21258.24257.890.09%4,913,652
Jan 9, 2026255.83258.52254.90258.01257.661.00%8,055,016
Jan 8, 2026256.52256.66254.38255.45255.10-0.58%6,937,568
Jan 7, 2026256.53258.53256.33256.93256.580.09%5,088,983
Jan 6, 2026254.94256.92254.67256.69256.340.89%6,006,800
Jan 5, 2026254.97255.59253.95254.43254.080.79%6,039,591
Jan 2, 2026255.30256.40251.22252.44252.09-0.19%4,862,420
Dec 31, 2025255.12255.23252.83252.92252.57-0.83%3,853,995
Dec 30, 2025255.21256.16254.95255.04254.69-0.24%3,760,957
Dec 29, 2025255.30256.38254.75255.65255.30-0.48%4,167,213
Dec 26, 2025257.17257.51256.57256.88256.53-2,818,928
Dec 24, 2025256.09257.01255.98256.87256.520.27%2,482,142
Dec 23, 2025254.48256.25254.36256.18255.830.49%3,349,230
Dec 22, 2025255.82255.93254.35254.93254.580.33%4,182,098
Dec 19, 2025251.97254.26251.91254.10253.431.33%4,951,882
Dec 18, 2025251.01252.34249.88250.76250.101.44%7,752,460
Dec 17, 2025252.41252.64247.14247.19246.54-1.85%6,585,631
Dec 16, 2025250.39252.57249.87251.85251.190.19%7,126,839
Dec 15, 2025254.58254.60250.88251.36250.70-0.48%5,671,603
Dec 12, 2025256.13256.71251.70252.57251.90-1.93%7,614,624
Dec 11, 2025256.84257.63254.34257.55256.87-0.33%5,368,235
Dec 10, 2025256.81259.03255.67258.39257.710.40%5,872,704
Dec 9, 2025256.50257.66255.93257.35256.670.12%3,801,775
Dec 8, 2025258.20258.89255.97257.03256.35-0.19%3,494,710
Dec 5, 2025257.07258.92256.81257.53256.850.42%3,551,101
Dec 4, 2025257.31257.31255.08256.46255.78-0.10%3,034,076
Dec 3, 2025255.11257.00254.45256.71256.030.24%5,199,579