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 (%)
Aug 31, 2023 154.16 155.30 154.16 154.53 729,175 +0.35(+0.23%)
Aug 30, 2023 153.35 154.39 152.94 154.18 1,269,016 +0.93(+0.60%)
Aug 29, 2023 149.91 153.43 149.82 153.25 816,109 +3.18(+2.12%)
Aug 28, 2023 150.15 150.38 149.00 150.07 785,501 +1.13(+0.76%)
Aug 25, 2023 148.09 149.57 146.68 148.94 1,334,034 +1.22(+0.83%)
Aug 24, 2023 152.43 152.46 147.68 147.72 1,361,558 -3.30(-2.19%)
Aug 23, 2023 149.10 151.41 149.03 151.02 726,775 +2.39(+1.61%)
Aug 22, 2023 149.92 149.92 148.36 148.63 921,322 -0.25(-0.17%)
Aug 21, 2023 147.07 149.13 146.91 148.88 2,360,542 +2.43(+1.66%)
Aug 18, 2023 145.25 146.98 145.06 146.45 1,028,329 -0.20(-0.14%)
Aug 17, 2023 148.87 148.98 146.49 146.65 1,466,808 -1.61(-1.09%)
Aug 16, 2023 149.66 150.21 148.24 148.26 1,035,109 -1.64(-1.09%)
Aug 15, 2023 151.08 151.35 149.59 149.90 983,338 -1.61(-1.06%)
Aug 14, 2023 149.51 151.51 149.22 151.51 768,752 +1.72(+1.15%)
Aug 11, 2023 149.66 150.49 149.16 149.79 843,642 -0.98(-0.65%)
Aug 10, 2023 151.71 153.09 150.11 150.78 1,102,746 +0.35(+0.23%)
Aug 09, 2023 152.24 152.27 150.17 150.43 1,746,313 -1.69(-1.11%)
Aug 08, 2023 152.43 152.43 150.85 152.12 1,273,831 -1.30(-0.85%)
Aug 07, 2023 152.93 153.49 151.96 153.42 1,576,703 +1.25(+0.82%)
Aug 04, 2023 153.68 154.63 151.98 152.17 1,228,383 -0.68(-0.44%)
Aug 03, 2023 152.14 153.75 152.07 152.85 1,035,616 -0.29(-0.19%)
Aug 02, 2023 155.13 155.13 152.62 153.13 1,301,432 -3.44(-2.20%)
Aug 01, 2023 156.37 156.86 155.73 156.57 800,533 -0.44(-0.28%)
Jul 31, 2023 157.00 157.39 156.41 157.01 951,241 +0.20(+0.13%)
Jul 28, 2023 155.75 157.26 155.56 156.81 1,125,410 +2.78(+1.81%)
Jul 27, 2023 156.67 157.33 153.51 154.03 1,117,886 -0.36(-0.23%)
Jul 26, 2023 154.50 155.10 153.49 154.39 970,420 -0.59(-0.38%)
Jul 25, 2023 154.21 155.60 154.19 154.97 636,860 +1.08(+0.70%)
Jul 24, 2023 153.98 154.42 153.10 153.89 746,844 +0.25(+0.16%)
Jul 21, 2023 155.08 155.35 153.48 153.64 923,013 -0.45(-0.29%)
Jul 20, 2023 156.49 157.07 153.68 154.09 979,338 -3.52(-2.23%)
Jul 19, 2023 158.22 158.64 157.18 157.61 1,198,580 -0.17(-0.11%)
Jul 18, 2023 156.24 158.31 155.45 157.78 1,223,215 +1.35(+0.86%)
Jul 17, 2023 155.35 156.83 155.14 156.43 686,264 +1.36(+0.88%)
Jul 14, 2023 155.29 156.56 154.70 155.06 1,176,678 +0.03(+0.02%)
Jul 13, 2023 153.82 155.40 153.58 155.03 987,267 +2.56(+1.68%)
Jul 12, 2023 152.33 153.03 151.47 152.47 1,353,954 +1.92(+1.27%)
Jul 11, 2023 150.02 150.75 149.13 150.55 903,930 +0.69(+0.46%)
Jul 10, 2023 149.66 150.08 148.64 149.86 890,929 +0.03(+0.02%)
Jul 07, 2023 150.21 151.49 149.71 149.83 894,050 -0.43(-0.28%)
Jul 06, 2023 149.90 150.45 149.07 150.26 1,249,815 -1.16(-0.77%)
Jul 05, 2023 150.80 152.15 150.77 151.43 898,771 -0.05(-0.03%)
Jul 03, 2023 151.34 151.69 150.91 151.47 431,584 +0.38(+0.25%)
Jun 30, 2023 150.32 151.47 150.18 151.10 913,770 +2.29(+1.54%)
Jun 29, 2023 148.97 149.20 148.11 148.81 783,283 -0.31(-0.21%)
Jun 28, 2023 148.06 149.87 148.03 149.12 744,370 +0.30(+0.20%)
Jun 27, 2023 146.93 149.10 146.62 148.82 2,403,661 +2.48(+1.69%)
Jun 26, 2023 148.09 149.21 146.25 146.34 2,480,467 -1.91(-1.29%)
Jun 23, 2023 148.12 149.22 147.60 148.25 636,739 -1.51(-1.01%)
Jun 22, 2023 147.52 149.80 147.36 149.76 768,171 +1.67(+1.13%)
Jun 21, 2023 149.58 149.72 147.63 148.09 979,308 -1.98(-1.32%)
Jun 20, 2023 149.68 150.58 148.85 150.07 1,099,441 -0.15(-0.10%)
Jun 16, 2023 152.22 152.25 150.10 150.22 1,009,853 -0.96(-0.64%)
Jun 15, 2023 148.91 151.82 148.68 151.19 956,574 +1.75(+1.17%)
Jun 14, 2023 148.39 149.53 147.21 149.44 1,293,201 +1.07(+0.72%)
Jun 13, 2023 148.38 148.67 147.06 148.37 1,014,722 +1.17(+0.80%)
Jun 12, 2023 145.47 147.23 145.07 147.20 701,243 +2.47(+1.71%)
Jun 09, 2023 144.87 146.03 144.21 144.72 845,308 +0.59(+0.41%)
Jun 08, 2023 142.58 144.41 142.52 144.13 563,454 +1.68(+1.18%)
Jun 07, 2023 145.08 145.82 142.19 142.45 1,055,988 -2.45(-1.69%)
Jun 06, 2023 144.67 145.30 144.16 144.90 936,237 +0.00(+0.00%)
Jun 05, 2023 144.78 145.99 144.53 144.90 8,276,650 +0.05(+0.03%)
Jun 02, 2023 144.46 145.30 143.77 144.85 1,276,471 +1.11(+0.77%)
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.