Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Nasdaq 100 ETF (NQ: QQQM )

179.20 +3.55 (+2.02%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 177.39 177.97 174.67 174.68 1,230,792 -3.38(-1.90%)
Apr 29, 2024 178.24 178.45 176.93 178.06 1,590,617 +0.71(+0.40%)
Apr 26, 2024 175.99 177.96 175.69 177.35 1,044,110 +2.70(+1.55%)
Apr 25, 2024 172.50 175.01 172.06 174.65 1,227,655 -0.84(-0.48%)
Apr 24, 2024 176.22 176.81 174.58 175.49 1,233,951 +0.59(+0.34%)
Apr 23, 2024 173.16 175.40 172.98 174.90 2,175,503 +2.55(+1.48%)
Apr 22, 2024 171.72 173.30 170.35 172.35 1,466,007 +1.72(+1.01%)
Apr 19, 2024 173.73 173.93 169.96 170.63 2,820,627 -3.63(-2.08%)
Apr 18, 2024 175.49 176.14 173.98 174.26 2,086,639 -0.97(-0.55%)
Apr 17, 2024 178.23 178.23 174.84 175.23 1,995,864 -2.14(-1.21%)
Apr 16, 2024 177.28 178.47 176.83 177.37 2,670,279 +0.01(+0.01%)
Apr 15, 2024 181.89 181.89 177.02 177.36 3,119,314 -2.97(-1.65%)
Apr 12, 2024 181.48 181.95 179.76 180.33 2,174,573 -2.96(-1.61%)
Apr 11, 2024 181.14 183.64 180.21 183.29 976,892 +2.91(+1.61%)
Apr 10, 2024 179.77 180.73 179.52 180.38 1,664,352 -1.57(-0.86%)
Apr 09, 2024 182.27 182.38 180.00 181.95 1,335,916 +0.64(+0.35%)
Apr 08, 2024 181.65 182.08 180.73 181.31 1,171,479 +0.07(+0.04%)
Apr 05, 2024 179.75 182.32 179.42 181.24 2,671,791 +2.12(+1.18%)
Apr 04, 2024 183.67 183.89 179.02 179.12 2,348,478 -2.79(-1.53%)
Apr 03, 2024 180.66 182.67 180.62 181.91 1,773,345 +0.41(+0.23%)
Apr 02, 2024 181.08 181.62 180.24 181.50 1,803,091 -1.61(-0.88%)
Apr 01, 2024 183.08 184.13 182.29 183.11 1,509,367 +0.42(+0.23%)
Mar 28, 2024 183.04 183.36 182.55 182.69 1,343,730 -0.38(-0.21%)
Mar 27, 2024 183.69 183.74 181.84 183.07 2,540,420 +0.67(+0.37%)
Mar 26, 2024 183.61 184.01 182.32 182.40 1,431,405 -0.60(-0.33%)
Mar 25, 2024 182.42 183.61 182.10 183.00 1,089,704 -0.59(-0.32%)
Mar 22, 2024 183.25 184.11 182.90 183.59 1,142,783 +0.17(+0.09%)
Mar 21, 2024 184.68 184.88 183.35 183.42 1,913,926 +0.83(+0.45%)
Mar 20, 2024 180.95 182.73 180.25 182.59 1,298,972 +2.16(+1.20%)
Mar 19, 2024 179.18 180.60 178.30 180.43 1,450,959 +0.44(+0.24%)
Mar 18, 2024 180.49 181.44 179.91 179.99 3,186,895 +1.70(+0.95%)
Mar 15, 2024 179.15 179.45 177.82 178.29 2,468,845 -2.17(-1.20%)
Mar 14, 2024 181.43 181.62 179.31 180.46 1,675,489 -0.43(-0.24%)
Mar 13, 2024 181.89 181.89 180.45 180.89 1,677,284 -1.39(-0.76%)
Mar 12, 2024 180.70 182.46 179.38 182.28 4,648,387 +2.54(+1.42%)
Mar 11, 2024 179.70 180.21 178.92 179.73 2,225,389 -0.66(-0.37%)
Mar 08, 2024 183.16 184.30 180.13 180.39 2,684,742 -2.64(-1.44%)
Mar 07, 2024 181.80 183.53 181.15 183.03 1,843,026 +2.71(+1.51%)
Mar 06, 2024 180.99 181.60 179.51 180.32 1,523,748 +1.16(+0.65%)
Mar 05, 2024 181.10 181.13 178.19 179.16 2,067,982 -3.24(-1.78%)
Mar 04, 2024 183.12 183.28 182.36 182.41 1,454,409 -0.72(-0.39%)
Mar 01, 2024 180.74 183.49 180.74 183.12 1,557,284 +2.78(+1.54%)
Feb 29, 2024 180.05 180.82 178.75 180.34 1,230,726 +1.50(+0.84%)
Feb 28, 2024 178.91 179.41 178.45 178.84 1,597,452 -0.97(-0.54%)
Feb 27, 2024 179.83 179.95 178.76 179.81 1,077,089 +0.42(+0.23%)
Feb 26, 2024 179.81 180.21 179.30 179.39 1,131,267 -0.07(-0.04%)
Feb 23, 2024 180.65 181.03 179.08 179.46 1,358,014 -0.55(-0.30%)
Feb 22, 2024 178.52 180.43 178.21 180.01 2,770,638 +5.17(+2.96%)
Feb 21, 2024 174.43 174.89 173.23 174.84 2,369,106 -0.73(-0.42%)
Feb 20, 2024 176.11 176.68 174.00 175.57 5,392,656 -1.34(-0.76%)
Feb 16, 2024 178.69 178.70 176.63 176.91 2,135,007 -1.63(-0.91%)
Feb 15, 2024 178.31 178.72 177.25 178.53 1,325,430 +0.53(+0.30%)
Feb 14, 2024 177.22 178.16 176.22 178.00 987,953 +1.95(+1.11%)
Feb 13, 2024 175.55 177.18 174.75 176.06 1,724,132 -2.80(-1.56%)
Feb 12, 2024 179.52 180.42 178.58 178.85 1,828,537 -0.70(-0.39%)
Feb 09, 2024 178.28 179.87 177.97 179.55 1,766,711 +1.73(+0.97%)
Feb 08, 2024 177.60 178.12 177.25 177.83 818,656 +0.35(+0.20%)
Feb 07, 2024 176.82 177.82 176.32 177.48 1,446,718 +1.78(+1.01%)
Feb 06, 2024 176.48 176.75 174.70 175.70 1,472,948 -0.34(-0.19%)
Feb 05, 2024 176.27 176.50 174.62 176.04 1,665,975 -0.29(-0.16%)
Feb 02, 2024 174.13 176.77 173.76 176.33 2,013,612 +2.94(+1.70%)
Feb 01, 2024 172.05 173.52 171.67 173.38 2,049,828 +2.11(+1.23%)
Jan 31, 2024 172.91 173.73 171.25 171.28 2,248,256 -3.43(-1.97%)
Jan 30, 2024 175.50 175.68 174.36 174.71 1,669,615 -1.20(-0.68%)
Jan 29, 2024 174.31 175.97 174.04 175.91 1,113,576 +1.78(+1.02%)
Jan 26, 2024 174.35 175.09 173.86 174.13 1,057,085 -1.02(-0.58%)
Jan 25, 2024 176.00 176.26 174.22 175.15 1,433,643 +0.20(+0.11%)
Jan 24, 2024 175.59 176.60 174.75 174.95 2,257,999 +0.92(+0.53%)
Jan 23, 2024 173.54 174.05 172.82 174.03 1,045,067 +0.77(+0.44%)
Jan 22, 2024 173.94 174.47 173.01 173.26 2,088,452 +0.21(+0.12%)
Jan 19, 2024 170.60 173.09 170.35 173.06 1,879,702 +3.29(+1.94%)
Jan 18, 2024 168.75 169.91 168.13 169.76 1,870,056 +2.47(+1.47%)
Jan 17, 2024 166.88 167.45 165.54 167.30 3,774,722 -0.95(-0.56%)
Jan 16, 2024 167.75 168.88 167.18 168.24 1,205,043 -0.03(-0.02%)
Jan 12, 2024 168.59 168.94 167.69 168.27 1,291,645 +0.06(+0.04%)
Jan 11, 2024 168.37 168.89 166.09 168.21 4,050,231 +0.38(+0.23%)
Jan 10, 2024 166.83 168.23 166.48 167.84 1,123,105 +1.14(+0.68%)
Jan 09, 2024 165.10 167.07 165.05 166.70 1,575,228 +0.32(+0.19%)
Jan 08, 2024 163.51 166.48 163.46 166.38 1,897,015 +3.37(+2.07%)
Jan 05, 2024 162.87 164.11 162.43 163.00 1,116,316 +0.21(+0.13%)
Jan 04, 2024 162.87 164.14 162.72 162.79 1,375,888 -0.81(-0.49%)
Jan 03, 2024 164.30 164.72 163.46 163.60 1,871,880 -1.78(-1.07%)
Jan 02, 2024 166.71 166.82 164.43 165.38 2,054,637 -2.83(-1.68%)
Dec 29, 2023 168.97 169.10 167.47 168.21 1,150,255 -0.74(-0.44%)
Dec 28, 2023 169.51 169.61 168.82 168.95 1,276,698 -0.07(-0.04%)
Dec 27, 2023 168.85 169.15 168.46 169.02 1,619,283 +0.32(+0.19%)
Dec 26, 2023 168.03 168.98 167.99 168.70 795,649 +1.01(+0.60%)
Dec 22, 2023 167.94 168.31 166.90 167.69 1,332,505 +0.27(+0.16%)
Dec 21, 2023 167.12 167.56 166.09 167.43 1,162,512 +1.94(+1.17%)
Dec 20, 2023 167.68 168.51 165.44 165.49 1,346,908 -2.48(-1.47%)
Dec 19, 2023 167.36 168.03 167.26 167.97 1,063,074 +0.81(+0.48%)
Dec 18, 2023 166.26 167.50 166.13 167.16 1,684,535 +1.23(+0.74%)
Dec 15, 2023 165.65 166.56 165.37 165.93 1,471,608 +0.66(+0.40%)
Dec 14, 2023 165.96 166.47 164.04 165.27 1,784,809 -0.15(-0.09%)
Dec 13, 2023 163.73 165.68 163.43 165.42 2,182,604 +2.03(+1.24%)
Dec 12, 2023 162.08 163.39 161.61 163.39 775,203 +1.33(+0.82%)
Dec 11, 2023 160.55 162.16 160.45 162.06 900,635 +1.37(+0.86%)
Dec 08, 2023 159.25 160.87 159.23 160.69 1,467,885 +0.68(+0.42%)
Dec 07, 2023 158.99 160.30 158.55 160.01 1,213,669 +2.28(+1.45%)
Dec 06, 2023 159.89 159.93 157.61 157.73 1,885,553 -0.95(-0.60%)
Dec 05, 2023 157.46 159.16 157.43 158.68 3,495,709 +0.42(+0.26%)
Dec 04, 2023 158.20 158.38 156.78 158.26 2,062,632 -1.49(-0.94%)
Dec 01, 2023 158.85 160.00 158.18 159.75 1,217,245 +0.48(+0.30%)
Nov 30, 2023 159.79 159.95 158.08 159.28 1,220,330 -0.45(-0.28%)
Nov 29, 2023 160.87 161.47 159.56 159.72 841,465 -0.12(-0.08%)
Nov 28, 2023 159.14 160.09 158.99 159.84 1,256,901 +0.42(+0.26%)
Nov 27, 2023 159.38 160.24 159.08 159.43 1,172,810 -0.16(-0.10%)
Nov 24, 2023 159.67 159.86 159.17 159.59 506,850 -0.23(-0.14%)
Nov 22, 2023 160.03 161.03 159.43 159.81 1,603,644 +0.66(+0.41%)
Nov 21, 2023 159.39 159.44 158.45 159.16 1,301,526 -0.93(-0.58%)
Nov 20, 2023 158.15 160.36 158.15 160.08 5,652,752 +1.91(+1.21%)
Nov 17, 2023 157.82 158.57 157.44 158.17 902,663 +0.04(+0.03%)
Nov 16, 2023 157.65 158.20 157.13 158.13 1,443,543 +0.14(+0.09%)
Nov 15, 2023 158.68 158.84 157.42 157.99 1,100,811 +0.13(+0.08%)
Nov 14, 2023 157.21 158.24 156.99 157.86 1,492,847 +3.30(+2.13%)
Nov 13, 2023 154.40 154.95 153.76 154.57 1,373,828 -0.42(-0.27%)
Nov 10, 2023 152.32 155.06 152.15 154.98 2,258,454 +3.34(+2.20%)
Nov 09, 2023 153.07 153.54 151.41 151.65 2,499,930 -1.16(-0.76%)
Nov 08, 2023 152.84 153.12 151.84 152.80 1,133,486 +0.12(+0.08%)
Nov 07, 2023 151.69 153.04 151.21 152.68 1,206,244 +1.45(+0.96%)
Nov 06, 2023 150.97 151.48 150.31 151.23 1,677,676 +0.57(+0.38%)
Nov 03, 2023 149.43 151.17 149.33 150.66 1,685,143 +1.78(+1.20%)
Nov 02, 2023 148.10 149.00 147.62 148.88 2,690,093 +2.57(+1.76%)
Nov 01, 2023 144.08 146.47 144.05 146.31 1,414,519 +2.59(+1.80%)
Oct 31, 2023 143.06 143.88 142.02 143.72 6,884,744 +0.66(+0.46%)
Oct 30, 2023 142.49 143.56 141.95 143.06 1,083,017 +1.57(+1.11%)
Oct 27, 2023 141.93 142.88 140.96 141.49 1,798,685 +0.83(+0.59%)
Oct 26, 2023 143.03 143.37 140.25 140.66 2,124,180 -2.86(-1.99%)
Oct 25, 2023 146.11 146.16 143.28 143.52 1,439,049 -3.59(-2.44%)
Oct 24, 2023 146.46 147.43 145.77 147.11 1,013,327 +1.41(+0.96%)
Oct 23, 2023 144.68 147.16 143.86 145.70 1,511,719 +0.43(+0.29%)
Oct 20, 2023 147.28 147.47 145.18 145.28 1,553,164 -2.17(-1.47%)
Oct 19, 2023 149.43 149.92 147.14 147.45 1,344,999 -1.41(-0.95%)
Oct 18, 2023 149.79 150.71 148.31 148.86 1,287,252 -2.00(-1.33%)
Oct 17, 2023 149.84 151.52 149.00 150.86 936,677 -0.51(-0.33%)
Oct 16, 2023 150.18 151.75 150.33 151.37 690,519 +1.73(+1.16%)
Oct 13, 2023 151.81 151.99 149.07 149.64 1,048,778 -1.88(-1.24%)
Oct 12, 2023 152.32 153.02 150.56 151.52 1,991,511 -0.55(-0.36%)
Oct 11, 2023 151.54 152.15 150.84 152.07 1,028,262 +1.10(+0.73%)
Oct 10, 2023 150.31 152.10 150.10 150.97 1,107,478 +0.82(+0.54%)
Oct 09, 2023 148.40 150.38 147.83 150.16 749,182 +0.80(+0.53%)
Oct 06, 2023 145.71 149.88 145.37 149.36 1,378,332 +2.45(+1.67%)
Oct 05, 2023 147.37 147.49 145.48 146.91 903,791 -0.48(-0.32%)
Oct 04, 2023 145.80 147.72 145.57 147.39 973,707 +2.01(+1.38%)
Oct 03, 2023 146.97 147.82 144.72 145.38 1,384,426 -2.65(-1.79%)
Oct 02, 2023 146.86 148.54 146.63 148.02 2,145,389 +1.24(+0.84%)
Sep 29, 2023 148.09 148.66 146.26 146.79 1,524,159 +0.18(+0.12%)
Sep 28, 2023 145.05 147.51 144.72 146.61 1,625,028 +1.17(+0.80%)
Sep 27, 2023 145.56 146.22 143.92 145.44 1,501,996 +0.37(+0.25%)
Sep 26, 2023 146.31 146.44 144.69 145.08 1,389,677 -2.25(-1.53%)
Sep 25, 2023 146.20 147.33 146.42 147.33 846,776 +0.70(+0.48%)
Sep 22, 2023 147.36 148.19 146.50 146.63 1,208,110 +0.09(+0.06%)
Sep 21, 2023 147.81 148.07 146.53 146.54 1,207,285 -2.82(-1.89%)
Sep 20, 2023 151.96 152.09 149.32 149.36 1,402,530 -2.18(-1.44%)
Sep 19, 2023 151.27 151.81 150.26 151.54 806,545 -0.31(-0.20%)
Sep 18, 2023 151.28 152.29 151.17 151.85 786,235 +0.23(+0.15%)
Sep 15, 2023 153.77 153.88 151.31 151.61 1,123,136 -2.71(-1.76%)
Sep 14, 2023 153.79 154.71 152.95 154.33 702,132 +1.23(+0.81%)
Sep 13, 2023 152.57 153.71 152.11 153.09 830,134 +0.60(+0.39%)
Sep 12, 2023 153.50 154.06 152.36 152.50 1,085,442 -1.71(-1.11%)
Sep 11, 2023 153.66 154.41 152.86 154.21 1,255,248 +1.82(+1.19%)
Sep 08, 2023 152.16 153.32 152.00 152.39 1,034,390 +0.22(+0.14%)
Sep 07, 2023 151.43 152.50 151.00 152.17 1,095,068 -1.16(-0.76%)
Sep 06, 2023 154.31 154.44 152.45 153.33 926,316 -1.31(-0.85%)
Sep 05, 2023 154.10 155.14 153.75 154.65 710,550 +0.18(+0.12%)
Sep 01, 2023 155.60 155.76 153.83 154.47 1,116,972 -0.06(-0.04%)
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 149.92 149.92 148.36 148.63 921,312 -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 148.91 151.82 151.19 956,574 +18.97(+14.35%)
May 08, 2023 131.69 132.30 131.21 132.22 1,503,891 +0.35(+0.26%)
May 05, 2023 129.94 132.19 129.89 131.87 740,312 +2.71(+2.10%)
May 04, 2023 129.45 129.88 128.66 129.16 633,627 -0.40(-0.31%)
May 03, 2023 130.56 131.58 129.51 129.56 927,270 -0.80(-0.62%)
May 02, 2023 131.54 131.62 129.69 130.36 993,330 -1.16(-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.