Skip to main content
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ: QQQM · Real-Time Price · USD
290.95
-3.93 (-1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
291.04
+0.09 (0.03%)
After-hours: Jun 26, 2026, 7:39 PM EDT

QQQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026291.14294.53289.42290.95290.95-1.33%3,470,091
Jun 25, 2026298.84299.24290.46294.88294.880.77%4,466,749
Jun 24, 2026294.52296.36290.02292.63292.63-0.42%4,441,467
Jun 23, 2026294.65297.90293.19293.87293.87-3.30%4,287,593
Jun 22, 2026305.56306.88302.38303.90303.90-0.09%2,746,513
Jun 18, 2026303.50305.42301.62304.52304.172.34%3,132,446
Jun 17, 2026302.69302.88296.81297.57297.23-0.99%4,511,436
Jun 16, 2026305.62306.41300.39300.56300.21-1.85%5,179,366
Jun 15, 2026303.93306.64303.62306.24305.893.11%4,042,159
Jun 12, 2026295.47298.09292.90297.01296.670.67%5,406,369
Jun 11, 2026287.92295.75286.22295.02294.683.18%6,043,326
Jun 10, 2026288.83292.81285.32285.92285.59-1.92%6,462,311
Jun 9, 2026297.70298.77282.59291.52291.18-1.12%9,420,159
Jun 8, 2026295.53297.70293.63294.81294.471.54%4,534,395
Jun 5, 2026300.58301.20290.00290.35290.01-4.78%9,025,489
Jun 4, 2026302.82306.11301.69304.94304.59-0.54%4,179,387
Jun 3, 2026307.72308.21305.11306.61306.26-0.20%5,458,346
Jun 2, 2026305.73307.33304.40307.23306.870.46%3,138,542
Jun 1, 2026303.49306.98303.03305.82305.470.61%3,973,092
May 29, 2026303.81305.33302.76303.96303.610.37%3,727,430
May 28, 2026300.47303.26299.11302.85302.500.82%4,287,763
May 27, 2026301.80301.82298.69300.38300.03-0.10%3,946,389
May 26, 2026298.90301.05298.17300.68300.331.77%3,841,782
May 22, 2026295.69297.33294.79295.44295.100.42%2,889,068
May 21, 2026291.89295.21291.00294.21293.870.20%3,644,706
May 20, 2026290.42293.63289.79293.63293.291.66%4,758,020
May 19, 2026288.22290.87286.26288.84288.51-0.62%5,077,535
May 18, 2026292.98293.10287.75290.63290.29-0.43%4,581,391
May 15, 2026292.40294.44290.51291.89291.55-1.51%3,921,923
May 14, 2026294.32297.29294.11296.37296.030.75%4,208,497
May 13, 2026292.33295.05290.20294.16293.821.04%4,316,023
May 12, 2026291.59292.39286.83291.14290.80-0.88%6,292,067
May 11, 2026292.47294.22291.92293.71293.370.30%4,695,680
May 8, 2026288.18292.82288.03292.82292.482.34%3,708,897
May 7, 2026286.81288.70284.83286.12285.79-0.10%6,151,196
May 6, 2026283.21286.52282.65286.40286.072.06%3,691,089
May 5, 2026279.14281.12278.98280.62280.301.29%3,587,308
May 4, 2026277.77278.65275.40277.05276.73-0.18%3,726,497
May 1, 2026275.56278.30275.38277.54277.220.96%3,261,115
Apr 30, 2026273.96275.33270.73274.90274.580.92%3,022,281
Apr 29, 2026271.17272.43270.35272.39272.080.60%2,600,282
Apr 28, 2026270.70271.58269.20270.76270.45-1.01%2,789,298
Apr 27, 2026273.13273.56272.02273.51273.190.05%2,564,721
Apr 24, 2026271.12273.56270.32273.38273.061.92%4,126,376
Apr 23, 2026269.06270.44265.77268.22267.91-0.52%4,094,149
Apr 22, 2026267.73269.81267.03269.63269.321.63%2,691,215
Apr 21, 2026266.96267.62264.43265.31265.00-0.37%3,194,417
Apr 20, 2026266.90267.10264.54266.30265.99-0.31%2,852,213
Apr 17, 2026265.82267.62265.19267.13266.821.30%3,096,076
Apr 16, 2026263.19264.41261.56263.69263.390.46%2,719,216
Apr 15, 2026259.05262.55258.65262.48262.181.43%4,100,460
Apr 14, 2026255.37258.80255.37258.78258.481.81%5,667,664
Apr 13, 2026250.92254.27250.40254.17253.881.02%2,659,582
Apr 10, 2026251.92252.63250.98251.60251.310.15%2,156,484
Apr 9, 2026249.49251.38248.30251.23250.940.68%2,747,678
Apr 8, 2026250.62251.13247.92249.54249.252.95%5,607,571
Apr 7, 2026241.09242.48238.19242.38242.100.02%2,968,590
Apr 6, 2026241.35243.16240.73242.32242.040.61%2,737,748
Apr 2, 2026236.32241.23235.50240.86240.580.12%2,931,437
Apr 1, 2026239.40241.98238.99240.57240.291.24%4,401,160
Mar 31, 2026232.33238.24232.30237.62237.353.37%6,062,736
Mar 30, 2026233.57233.85228.75229.87229.60-0.75%3,825,040
Mar 27, 2026235.00235.06231.21231.61231.34-1.95%4,925,135
Mar 26, 2026239.85240.68236.09236.21235.94-2.38%4,667,792
Mar 25, 2026242.56243.48241.14241.98241.700.65%3,124,867
Mar 24, 2026240.75242.04239.60240.42240.14-0.68%4,053,173
Mar 23, 2026243.12245.00241.28242.07241.791.15%4,466,885
Mar 20, 2026243.36243.40238.24239.64239.04-1.87%5,232,434
Mar 19, 2026242.70245.31241.73244.20243.58-0.31%4,655,039
Mar 18, 2026247.65248.35244.83244.96244.34-1.40%2,507,940
Mar 17, 2026248.36249.47247.82248.45247.820.52%1,866,281
Mar 16, 2026247.11248.63246.70247.17246.551.11%2,999,707
Mar 13, 2026246.93248.54243.99244.45243.83-0.61%4,280,479
Mar 12, 2026248.18248.73245.84245.94245.32-1.71%4,443,338
Mar 11, 2026250.75252.17249.13250.21249.58-0.02%2,976,360
Mar 10, 2026250.29252.52249.28250.27249.640.02%4,517,486
Mar 9, 2026244.65250.86243.48250.21249.581.31%6,879,581
Mar 6, 2026247.18249.52246.39246.97246.35-1.50%3,808,922
Mar 5, 2026250.11252.30247.98250.72250.09-0.26%3,840,791
Mar 4, 2026248.76252.34248.45251.37250.741.47%3,746,298
Mar 3, 2026245.54248.65243.70247.72247.10-1.05%5,294,529
Mar 2, 2026246.61251.12246.23250.36249.730.12%4,883,924
Feb 27, 2026248.26250.46247.95250.06249.43-0.33%4,241,406
Feb 26, 2026253.44253.49248.69250.88250.25-1.16%7,799,164
Feb 25, 2026251.60253.97251.59253.83253.191.41%2,906,715
Feb 24, 2026248.00250.74246.95250.31249.681.07%3,395,459
Feb 23, 2026249.78250.34246.66247.65247.03-1.20%4,938,166
Feb 20, 2026247.07251.31246.75250.67250.040.87%6,562,455
Feb 19, 2026248.21249.43247.35248.51247.88-0.35%3,996,665
Feb 18, 2026247.94251.06247.36249.38248.750.73%4,930,841
Feb 17, 2026246.38248.66244.30247.57246.95-0.10%10,222,014
Feb 13, 2026247.23249.70245.57247.83247.200.21%5,642,169
Feb 12, 2026253.12253.55246.88247.32246.70-2.02%7,342,277
Feb 11, 2026253.77254.22250.21252.43251.790.26%3,899,421
Feb 10, 2026253.35254.04251.58251.78251.14-0.45%4,640,000
Feb 9, 2026250.16253.82249.13252.93252.290.76%3,681,363
Feb 6, 2026247.11251.72246.57251.01250.382.11%5,173,611
Feb 5, 2026247.12249.02244.90245.83245.21-1.42%8,582,648
Feb 4, 2026253.24253.24247.24249.38248.75-1.75%7,062,094
Feb 3, 2026258.60258.86251.56253.81253.17-1.56%6,529,902