Skip to main content

Invesco Nasdaq 100 ETF (NQ: QQQM )

197.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 197.69 198.24 196.68 197.22 1,454,649 -0.58(-0.29%)
Jun 20, 2024 199.85 200.00 197.09 197.80 1,637,566 -1.55(-0.78%)
Jun 18, 2024 199.29 199.63 198.62 199.35 1,111,029 +0.06(+0.03%)
Jun 17, 2024 196.97 200.00 196.44 199.29 1,341,386 +2.42(+1.23%)
Jun 14, 2024 195.77 196.90 195.58 196.87 1,483,366 +1.01(+0.52%)
Jun 13, 2024 196.27 196.52 194.93 195.86 1,106,723 +1.09(+0.56%)
Jun 12, 2024 193.91 195.75 193.64 194.77 1,142,567 +2.49(+1.29%)
Jun 11, 2024 190.43 192.33 189.85 192.29 958,468 +1.32(+0.69%)
Jun 10, 2024 189.76 191.09 189.62 190.97 964,271 +0.75(+0.39%)
Jun 07, 2024 190.11 191.31 189.76 190.22 1,030,438 -0.17(-0.09%)
Jun 06, 2024 190.73 190.84 189.89 190.39 2,670,912 -0.03(-0.02%)
Jun 05, 2024 188.16 190.46 187.70 190.42 1,273,269 +3.75(+2.01%)
Jun 04, 2024 186.05 187.18 185.35 186.67 2,751,914 +0.48(+0.26%)
Jun 03, 2024 186.82 187.17 184.04 186.19 1,788,058 +0.62(+0.33%)
May 31, 2024 185.59 185.87 182.06 185.57 1,894,129 +0.02(+0.01%)
May 30, 2024 187.13 187.17 184.97 185.55 1,884,921 -2.03(-1.08%)
May 29, 2024 187.11 188.25 187.09 187.58 1,338,669 -1.30(-0.69%)
May 28, 2024 188.63 188.88 187.64 188.87 1,519,482 +0.70(+0.37%)
May 24, 2024 187.09 188.65 186.77 188.18 1,486,755 +1.78(+0.95%)
May 23, 2024 189.21 189.25 185.65 186.40 6,098,503 -0.82(-0.44%)
May 22, 2024 187.38 187.68 186.16 187.22 1,048,985 -0.05(-0.03%)
May 21, 2024 186.15 187.34 186.04 187.27 1,009,970 +0.37(+0.20%)
May 20, 2024 185.70 187.16 185.61 186.90 1,121,174 +1.29(+0.69%)
May 17, 2024 185.75 185.99 184.67 185.61 1,115,933 -0.08(-0.04%)
May 16, 2024 186.00 186.81 185.62 185.69 1,671,582 -0.36(-0.19%)
May 15, 2024 184.24 186.15 183.59 186.05 1,652,734 +2.84(+1.55%)
May 14, 2024 181.85 183.42 181.78 183.20 1,157,049 +1.16(+0.64%)
May 13, 2024 182.39 182.43 181.48 182.04 1,293,312 +0.44(+0.24%)
May 10, 2024 181.81 182.51 180.99 181.60 959,221 +0.42(+0.23%)
May 09, 2024 180.87 181.41 180.18 181.19 1,439,169 +0.40(+0.22%)
May 08, 2024 179.81 181.35 179.76 180.79 820,112 -0.11(-0.06%)
May 07, 2024 181.06 181.56 180.60 180.90 1,363,499 +0.00(+0.00%)
May 06, 2024 179.68 180.91 179.34 180.90 982,391 +1.99(+1.11%)
May 03, 2024 178.49 179.29 177.83 178.91 1,947,949 +3.54(+2.02%)
May 02, 2024 174.74 175.75 172.80 175.37 1,277,047 +2.20(+1.27%)
May 01, 2024 173.80 176.64 172.82 173.17 1,451,499 -1.23(-0.70%)
Apr 30, 2024 177.10 177.68 174.39 174.40 1,232,788 -3.38(-1.90%)
Apr 29, 2024 177.95 178.16 176.64 177.77 1,593,197 +0.71(+0.40%)
Apr 26, 2024 175.71 177.67 175.41 177.06 1,045,803 +2.70(+1.55%)
Apr 25, 2024 172.22 174.73 171.78 174.37 1,229,646 -0.84(-0.48%)
Apr 24, 2024 175.94 176.52 174.30 175.21 1,235,952 +0.59(+0.34%)
Apr 23, 2024 172.88 175.12 172.70 174.62 2,179,031 +2.55(+1.48%)
Apr 22, 2024 171.44 173.02 170.07 172.07 1,468,384 +1.72(+1.01%)
Apr 19, 2024 173.45 173.65 169.69 170.35 2,825,202 -3.62(-2.08%)
Apr 18, 2024 175.21 175.85 173.70 173.98 2,090,023 -0.97(-0.55%)
Apr 17, 2024 177.94 177.94 174.56 174.95 1,999,101 -2.14(-1.21%)
Apr 16, 2024 176.99 178.18 176.54 177.08 2,674,610 +0.01(+0.01%)
Apr 15, 2024 181.59 181.60 176.73 177.07 3,124,373 -2.97(-1.65%)
Apr 12, 2024 181.19 181.66 179.47 180.04 2,178,100 -2.95(-1.61%)
Apr 11, 2024 180.85 183.34 179.92 182.99 978,476 +2.91(+1.61%)
Apr 10, 2024 179.48 180.44 179.23 180.09 1,667,051 -1.57(-0.86%)
Apr 09, 2024 181.97 182.09 179.71 181.66 1,338,082 +0.64(+0.35%)
Apr 08, 2024 181.36 181.78 180.44 181.02 1,173,379 +0.07(+0.04%)
Apr 05, 2024 179.46 182.03 179.13 180.95 2,676,124 +2.12(+1.18%)
Apr 04, 2024 183.37 183.59 178.73 178.83 2,352,287 -2.78(-1.53%)
Apr 03, 2024 180.37 182.37 180.33 181.62 1,776,221 +0.41(+0.23%)
Apr 02, 2024 180.79 181.33 179.95 181.21 1,806,015 -1.61(-0.88%)
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.