Skip to main content

Invesco Nasdaq 100 ETF (NQ: QQQM )

182.69 -0.38 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 130.70 131.72 130.29 131.72 934,702 +0.93(+0.71%)
Apr 27, 2023 128.90 131.00 128.66 130.79 771,691 +3.48(+2.74%)
Apr 26, 2023 127.91 128.57 127.12 127.30 752,225 +0.74(+0.59%)
Apr 25, 2023 128.37 128.57 126.55 126.56 798,928 -2.45(-1.90%)
Apr 24, 2023 129.18 129.72 128.11 129.01 690,561 -0.24(-0.18%)
Apr 21, 2023 128.99 129.58 128.25 129.25 533,183 +0.12(+0.09%)
Apr 20, 2023 128.90 130.35 128.60 129.13 713,650 -1.03(-0.79%)
Apr 19, 2023 129.20 130.56 129.17 130.16 584,157 +0.00(+0.00%)
Apr 18, 2023 131.06 131.23 129.71 130.16 783,403 -0.03(-0.02%)
Apr 17, 2023 129.90 130.33 129.07 130.19 405,901 +0.10(+0.08%)
Apr 14, 2023 129.68 130.76 128.89 130.09 545,877 -0.26(-0.20%)
Apr 13, 2023 128.54 130.48 128.49 130.35 525,778 +2.57(+2.01%)
Apr 12, 2023 129.78 130.00 127.61 127.78 1,118,909 -1.15(-0.89%)
Apr 11, 2023 129.76 129.76 128.74 128.93 572,294 -0.84(-0.65%)
Apr 10, 2023 128.62 129.79 127.94 129.77 956,931 -0.09(-0.07%)
Apr 06, 2023 128.31 130.05 127.75 129.86 639,153 +0.92(+0.72%)
Apr 05, 2023 129.84 129.95 128.24 128.94 977,402 -1.34(-1.03%)
Apr 04, 2023 130.93 131.26 129.76 130.28 973,649 -0.43(-0.33%)
Apr 03, 2023 130.11 130.82 129.59 130.71 1,081,123 -0.35(-0.27%)
Mar 31, 2023 128.99 131.11 128.87 131.06 607,049 +2.16(+1.67%)
Mar 30, 2023 128.69 129.13 128.18 128.90 1,095,756 +1.19(+0.93%)
Mar 29, 2023 126.94 127.93 126.60 127.71 636,747 +2.30(+1.84%)
Mar 28, 2023 125.79 125.82 124.43 125.41 646,906 -0.67(-0.54%)
Mar 27, 2023 127.23 127.63 125.72 126.08 1,171,615 -0.85(-0.67%)
Mar 24, 2023 126.28 126.95 125.34 126.94 1,061,828 +0.45(+0.35%)
Mar 23, 2023 126.55 128.26 125.37 126.49 1,740,576 +1.55(+1.24%)
Mar 22, 2023 126.71 128.69 124.92 124.94 2,619,510 -1.75(-1.38%)
Mar 21, 2023 125.72 126.89 125.10 126.69 3,564,736 +1.82(+1.46%)
Mar 20, 2023 124.22 125.03 123.32 124.87 913,220 +0.40(+0.32%)
Mar 17, 2023 124.96 126.02 123.67 124.47 2,114,239 -0.56(-0.45%)
Mar 16, 2023 121.46 125.20 121.15 125.03 1,147,713 +3.23(+2.65%)
Mar 15, 2023 120.09 121.97 119.55 121.80 1,388,378 +0.66(+0.55%)
Mar 14, 2023 120.00 121.42 119.63 121.14 1,073,820 +2.70(+2.28%)
Mar 13, 2023 116.82 119.99 116.27 118.44 2,482,201 +0.80(+0.68%)
Mar 10, 2023 119.34 119.95 117.17 117.64 1,974,739 -1.62(-1.35%)
Mar 09, 2023 121.58 122.66 118.96 119.26 770,925 -2.14(-1.76%)
Mar 08, 2023 120.98 121.61 120.23 121.40 527,291 +0.59(+0.49%)
Mar 07, 2023 122.32 122.66 120.48 120.80 4,824,717 -1.51(-1.23%)
Mar 06, 2023 122.72 123.90 122.22 122.31 1,129,844 +0.15(+0.12%)
Mar 03, 2023 120.42 122.24 120.20 122.16 704,041 +2.41(+2.01%)
Mar 02, 2023 117.64 120.00 117.55 119.75 628,059 +1.08(+0.91%)
Mar 01, 2023 119.50 119.79 118.30 118.67 617,643 -1.00(-0.84%)
Feb 28, 2023 119.55 120.67 119.45 119.67 683,997 -0.14(-0.12%)
Feb 27, 2023 120.29 120.83 119.57 119.81 657,246 +0.87(+0.73%)
Feb 24, 2023 118.87 119.38 118.23 118.94 1,019,651 -2.01(-1.66%)
Feb 23, 2023 121.45 121.51 119.25 120.95 783,411 +1.05(+0.88%)
Feb 22, 2023 120.10 120.77 119.29 119.90 1,778,289 +0.01(+0.01%)
Feb 21, 2023 121.13 121.72 119.78 119.89 900,094 -2.86(-2.33%)
Feb 17, 2023 122.69 123.04 121.52 122.75 1,601,435 -0.88(-0.71%)
Feb 16, 2023 124.07 125.69 123.57 123.64 590,421 -2.37(-1.88%)
Feb 15, 2023 124.29 126.05 124.06 126.00 440,280 +0.96(+0.77%)
Feb 14, 2023 123.50 125.42 122.75 125.04 608,640 +0.89(+0.72%)
Feb 13, 2023 122.72 124.35 122.25 124.15 901,968 +1.97(+1.61%)
Feb 10, 2023 122.05 122.86 121.18 122.18 603,117 -0.80(-0.65%)
Feb 09, 2023 125.97 125.97 122.36 122.98 964,738 -1.08(-0.87%)
Feb 08, 2023 125.76 126.10 123.80 124.06 1,024,412 -2.25(-1.78%)
Feb 07, 2023 123.69 126.77 123.27 126.31 4,321,264 +2.60(+2.10%)
Feb 06, 2023 123.72 124.68 123.23 123.72 985,260 -1.11(-0.89%)
Feb 03, 2023 124.20 127.32 124.20 124.83 1,317,572 -2.19(-1.72%)
Feb 02, 2023 125.39 127.86 125.05 127.02 1,888,534 +4.34(+3.54%)
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.