Dark

QQQM
Invesco NASDAQ 100 ETF
stock NASDAQ ETF

At Close

May 23, 2025 3:59:59 PM EDT

209.68USD-0.940%(-1.99)3,364,431

209.36Bid 209.41Ask 0.05Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

208.28USD-1.602%(-3.39)113,740

After-hours

May 23, 2025 4:55:30 PM EDT

209.31USD-0.176%(-0.37)6,996

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	209.210	338.3800	4.8200	209.68	-0.940%	3,364,431	0.000%
2025-05-22	211.490	213.1400	210.9937	211.67	+0.218%	2,382,545	-0.940%
2025-05-21	212.550	215.3000	210.4900	211.21	-1.396%	5,052,395	-0.724%
2025-05-20	213.880	214.4700	212.7300	214.20	-0.344%	1,941,222	-2.110%
2025-05-19	211.760	215.1100	211.7600	214.94	+0.112%	2,747,957	-2.447%
2025-05-16	214.370	214.7900	212.9602	214.70	+0.412%	2,074,306	-2.338%
2025-05-15	212.660	214.8850	212.1100	213.82	+0.131%	2,689,278	-1.936%
2025-05-14	212.760	213.7710	212.3700	213.54	+0.598%	3,653,408	-1.808%
2025-05-13	209.640	213.0000	209.3400	212.27	+1.531%	5,310,231	-1.220%
2025-05-12	208.750	209.1100	206.4700	209.07	+4.036%	4,901,875	+0.292%
2025-05-09	201.880	202.3550	200.1700	200.96	-0.035%	1,836,687	+4.339%
2025-05-08	201.110	202.8400	199.3600	201.03	+1.010%	3,490,502	+4.303%
2025-05-07	198.490	200.0000	196.3600	199.02	+0.409%	2,090,464	+5.356%
2025-05-06	197.460	199.6800	196.9000	198.21	-0.954%	2,997,008	+5.787%
2025-05-05	199.535	201.3700	199.3600	200.12	-0.557%	1,349,771	+4.777%
2025-05-02	200.320	202.1200	199.6300	201.24	+1.559%	2,375,222	+4.194%
2025-05-01	199.020	200.5651	197.9400	198.15	+1.174%	2,594,437	+5.819%
2025-04-30	192.370	196.4400	190.4300	195.85	+0.020%	2,990,397	+7.062%
2025-04-29	193.680	196.1691	193.3500	195.81	+0.668%	2,519,571	+7.083%
2025-04-28	194.740	195.4900	191.9100	194.51	-0.026%	3,854,116	+7.799%
2025-04-25	192.260	194.7700	191.6375	194.56	+1.133%	1,995,628	+7.771%
2025-04-24	187.940	192.5500	187.7000	192.38	+2.839%	2,609,534	+8.993%
2025-04-23	188.640	190.7694	186.4600	187.07	+2.224%	3,557,064	+12.086%
2025-04-22	180.700	184.2700	180.1800	183.00	+2.578%	2,530,027	+14.579%
2025-04-21	180.440	180.7800	176.1900	178.40	-2.439%	2,380,808	+17.534%
2025-04-17	184.070	184.3500	181.7400	182.86	-0.022%	2,914,168	+14.667%
2025-04-16	184.860	186.3400	180.2500	182.90	-3.012%	3,299,375	+14.642%
2025-04-15	188.760	190.3200	187.8900	188.58	+0.085%	2,441,396	+11.189%
2025-04-14	191.300	191.4300	186.3600	188.42	+0.749%	3,688,992	+11.283%
2025-04-11	183.190	187.6100	181.7100	187.02	+1.780%	3,725,714	+12.116%
2025-04-10	186.760	187.5100	178.1400	183.75	-4.057%	6,143,782	+14.112%
2025-04-09	171.120	192.5900	171.0500	191.52	+11.739%	7,402,894	+9.482%
2025-04-08	180.440	182.4200	168.8150	171.40	-1.782%	5,903,142	+22.334%
2025-04-07	168.130	182.4100	165.7200	174.51	+0.132%	11,320,854	+20.154%
2025-04-04	180.310	181.3000	174.2400	174.28	-6.114%	9,258,628	+20.312%
2025-04-03	187.900	189.3800	185.3500	185.63	-5.291%	5,097,250	+12.956%
2025-04-02	191.930	197.4150	191.9000	196.00	+0.719%	2,414,930	+6.980%
2025-04-01	192.360	194.9547	191.2200	194.60	+0.819%	2,453,296	+7.749%
2025-03-31	190.190	193.4300	188.2900	193.02	-0.031%	2,543,176	+8.631%
2025-03-28	197.530	197.8000	192.7200	193.08	-2.603%	2,568,754	+8.597%
2025-03-27	198.590	200.2800	197.7100	198.24	-0.592%	2,509,867	+5.771%
2025-03-26	202.690	202.9900	198.8080	199.42	-1.826%	1,597,842	+5.145%
2025-03-25	202.310	203.1900	201.9000	203.13	+0.619%	1,696,765	+3.225%
2025-03-24	200.820	202.3200	200.5259	201.88	+1.954%	1,728,152	+3.864%
2025-03-21	195.140	198.2600	194.7700	198.01	+0.360%	2,205,142	+5.894%
2025-03-20	196.350	199.4750	196.0941	197.30	-0.349%	1,797,168	+6.275%
2025-03-19	196.300	199.7850	195.5200	197.99	+1.284%	1,629,442	+5.904%
2025-03-18	197.370	197.3800	194.4900	195.48	-1.650%	1,485,072	+7.264%
2025-03-17	197.460	200.0200	196.7400	198.76	+0.648%	2,280,067	+5.494%
2025-03-14	195.020	197.8200	194.8100	197.48	+2.417%	2,101,572	+6.178%
2025-03-13	196.080	196.0800	192.0300	192.82	-1.813%	3,353,962	+8.744%
2025-03-12	197.280	198.0390	194.2500	196.38	+1.159%	2,602,805	+6.773%
2025-03-11	194.400	197.0999	192.3000	194.13	-0.380%	5,158,100	+8.010%
2025-03-10	199.030	199.2500	192.9500	194.87	-3.768%	4,535,060	+7.600%
2025-03-07	200.560	203.0700	197.9000	202.50	+0.716%	3,168,897	+3.546%
2025-03-06	203.270	205.2500	200.1800	201.06	-2.700%	3,009,070	+4.287%
2025-03-05	204.260	207.3200	202.2700	206.64	+1.284%	2,537,932	+1.471%
2025-03-04	203.470	207.3600	200.7700	204.02	-0.357%	3,901,266	+2.774%
2025-03-03	210.600	211.2000	203.2023	204.75	-2.155%	5,424,502	+2.408%
2025-02-28	205.910	209.4400	204.5800	209.26	+1.558%	3,180,365	+0.201%
2025-02-27	213.300	213.7000	205.9000	206.05	-2.752%	2,584,444	+1.762%
2025-02-26	212.260	213.9401	210.5800	211.88	+0.241%	1,995,859	-1.038%
2025-02-25	213.765	213.8100	209.7833	211.37	-1.247%	2,750,382	-0.800%
2025-02-24	217.330	217.7895	213.8900	214.04	-1.186%	2,555,251	-2.037%
2025-02-21	221.630	221.6300	216.4500	216.61	-2.066%	2,299,889	-3.199%
2025-02-20	221.790	221.9300	219.2450	221.18	-0.414%	1,561,244	-5.199%
2025-02-19	221.760	222.6400	220.8800	222.10	+0.005%	1,409,634	-5.592%
2025-02-18	222.220	222.2800	220.7000	222.09	+0.239%	1,868,400	-5.588%
2025-02-14	220.710	221.8300	220.5500	221.56	+0.431%	1,475,925	-5.362%
2025-02-13	218.220	220.7500	217.8900	220.61	+1.411%	2,009,800	-4.954%
2025-02-12	215.050	217.8750	214.9000	217.54	+0.064%	2,764,720	-3.613%
2025-02-11	216.550	218.1200	216.5000	217.40	-0.211%	1,318,287	-3.551%
2025-02-10	217.060	218.3200	216.8695	217.86	+1.166%	1,753,357	-3.755%
2025-02-07	218.270	219.0750	214.9950	215.35	-1.234%	2,458,540	-2.633%
2025-02-06	217.070	218.1300	216.4700	218.04	+0.526%	2,485,421	-3.834%
2025-02-05	214.840	216.9650	214.3950	216.90	+0.440%	1,894,511	-3.329%
2025-02-04	213.520	216.1950	213.3600	215.95	+1.238%	1,611,909	-2.903%
2025-02-03	211.420	214.4150	210.4200	213.31	-0.781%	2,445,367	-1.702%
2025-01-31	216.920	218.8200	214.5900	214.99	-0.163%	3,522,439	-2.470%
2025-01-30	215.635	216.5800	213.3800	215.34	+0.420%	2,122,361	-2.628%
2025-01-29	215.120	215.1300	212.8000	214.44	-0.172%	2,331,026	-2.220%
2025-01-28	212.180	215.3200	210.7000	214.81	+1.464%	2,485,699	-2.388%
2025-01-27	210.400	213.2500	210.0400	211.71	-2.908%	5,206,210	-0.959%
2025-01-24	219.430	219.7700	217.4500	218.05	-0.575%	1,853,610	-3.839%
2025-01-23	217.780	219.3200	217.5800	219.31	+0.219%	1,914,433	-4.391%
2025-01-22	218.010	219.7600	217.9000	218.83	+1.263%	2,433,379	-4.181%
2025-01-21	215.970	216.5386	214.1250	216.10	+0.615%	2,069,988	-2.971%
2025-01-17	215.210	215.4904	213.6400	214.78	+1.685%	1,726,983	-2.375%
2025-01-16	213.680	213.7000	211.2000	211.22	-0.677%	1,762,505	-0.729%
2025-01-15	211.200	213.1900	210.6600	212.66	+2.265%	1,966,309	-1.401%
2025-01-14	209.550	210.0000	206.5200	207.95	-0.091%	1,634,443	+0.832%
2025-01-13	206.340	208.3100	205.7384	208.14	-0.340%	1,823,434	+0.740%
2025-01-10	210.580	210.5900	207.5000	208.85	-1.565%	2,804,635	+0.397%
2025-01-08	212.050	212.7770	210.2600	212.17	+0.038%	1,813,505	-1.174%
2025-01-07	216.480	216.5001	211.3200	212.09	-1.778%	2,788,827	-1.136%
2025-01-06	215.720	217.3230	214.9200	215.93	+1.157%	2,185,026	-2.894%
2025-01-03	211.350	213.9284	211.0000	213.46	+1.623%	2,626,788	-1.771%
2025-01-02	211.750	212.6750	208.1995	210.05	-0.190%	3,224,654	-0.176%
2024-12-31	212.800	213.1000	210.0800	210.45	-0.853%	2,356,468	-0.366%
2024-12-30	212.220	213.7700	210.7600	212.26	-1.343%	3,507,928	-1.215%
2024-12-27	216.550	216.7299	213.2000	215.15	-1.325%	1,696,039	-2.542%
2024-12-26	217.500	218.7000	216.7301	218.04	-0.078%	972,096	-3.834%
2024-12-24	216.070	218.2200	215.8500	218.21	+1.361%	2,025,864	-3.909%
2024-12-23	213.860	215.4000	212.4900	215.28	+0.815%	1,743,016	-2.601%
2024-12-20	210.120	216.0200	209.7000	213.54	+0.907%	3,052,879	-1.808%
2024-12-19	214.530	214.7400	211.5027	211.62	-0.480%	2,434,108	-0.917%
2024-12-18	220.250	220.9739	212.0000	212.64	-3.600%	2,981,721	-1.392%
2024-12-17	220.770	221.2400	219.8500	220.58	-0.420%	2,468,691	-4.942%
2024-12-16	219.440	221.9200	219.4100	221.51	+1.419%	1,637,333	-5.341%
2024-12-13	218.350	219.4300	217.0500	218.41	+0.775%	1,437,039	-3.997%
2024-12-12	217.220	217.7100	216.5300	216.73	-0.642%	1,325,565	-3.253%
2024-12-11	216.090	218.4000	215.9550	218.13	+1.797%	1,822,578	-3.874%
2024-12-10	215.500	216.2400	213.7200	214.28	-0.353%	1,863,155	-2.147%
2024-12-09	216.310	216.6558	214.5407	215.04	-0.775%	1,864,767	-2.493%
2024-12-06	215.090	216.7990	215.0300	216.72	+0.894%	1,054,922	-3.248%
2024-12-05	215.460	215.6806	214.6500	214.80	-0.265%	868,479	-2.384%
2024-12-04	214.170	215.4700	213.8900	215.37	+1.231%	1,823,833	-2.642%
2024-12-03	211.530	212.8500	211.3250	212.75	+0.306%	1,030,290	-1.443%
2024-12-02	210.330	212.4900	210.2396	212.10	+1.096%	1,647,043	-1.141%
2024-11-29	208.240	210.0300	207.9800	209.80	+0.865%	823,475	-0.057%
2024-11-27	209.150	209.1800	206.6100	208.00	-0.778%	1,384,032	+0.808%
2024-11-26	209.120	209.9500	208.7801	209.63	+0.537%	1,174,091	+0.024%
2024-11-25	209.890	210.5000	207.5950	208.51	+0.159%	1,484,628	+0.561%
2024-11-22	207.630	208.4700	206.9500	208.18	+0.144%	1,603,622	+0.721%
2024-11-21	208.360	208.6500	204.8000	207.88	+0.372%	3,741,000	+0.866%
2024-11-20	207.090	207.2250	204.3800	207.11	-0.048%	2,488,874	+1.241%
2024-11-19	204.710	207.4100	204.6300	207.21	+0.685%	1,260,503	+1.192%
2024-11-18	204.990	206.6600	204.4500	205.80	+0.710%	1,332,481	+1.885%
2024-11-15	207.010	207.1500	203.5400	204.35	-2.384%	1,768,197	+2.608%
2024-11-14	210.700	211.0300	209.0000	209.34	-0.707%	1,005,631	+0.162%
2024-11-13	210.890	211.9200	209.9200	210.83	-0.142%	1,322,721	-0.545%
2024-11-12	211.440	211.8100	209.8701	211.13	-0.175%	1,371,791	-0.687%
2024-11-11	212.120	212.1899	210.2700	211.50	-0.057%	1,503,425	-0.861%
2024-11-08	211.180	211.9200	210.9000	211.62	+0.128%	1,311,061	-0.917%
2024-11-07	209.270	211.6750	209.2300	211.35	+1.576%	1,741,502	-0.790%
2024-11-06	206.100	208.4150	205.6232	208.07	+2.710%	2,837,054	+0.774%
2024-11-05	200.710	202.8550	200.6700	202.58	+1.280%	1,277,448	+3.505%
2024-11-04	200.370	201.4000	199.3200	200.02	-0.289%	1,604,382	+4.830%
2024-11-01	199.800	201.9795	199.7000	200.60	+0.738%	1,574,496	+4.526%
2024-10-31	202.660	202.6700	199.1300	199.13	-2.535%	2,242,561	+5.298%
2024-10-30	205.560	205.9000	204.1300	204.31	-0.729%	1,156,927	+2.628%
2024-10-29	204.020	206.3300	203.2601	205.81	+0.932%	1,227,077	+1.880%
2024-10-28	205.150	205.1500	203.7800	203.91	+0.029%	1,485,317	+2.830%
2024-10-25	203.780	205.8850	203.5000	203.85	+0.607%	2,144,657	+2.860%
2024-10-24	202.510	202.8468	201.4700	202.62	+0.796%	1,456,080	+3.484%
2024-10-23	203.140	203.3900	199.6300	201.02	-1.514%	1,562,132	+4.308%
2024-10-22	202.790	204.7200	202.4800	204.11	+0.108%	2,778,525	+2.729%
2024-10-21	203.020	204.2300	202.2400	203.89	+0.182%	1,289,009	+2.840%
2024-10-18	203.330	203.9491	203.0400	203.52	+0.653%	1,661,280	+3.027%
2024-10-17	204.300	204.3150	202.1600	202.20	+0.089%	1,399,639	+3.699%
2024-10-16	202.130	202.3400	200.6800	202.02	0.000%	1,498,094	+3.792%
2024-10-15	204.890	205.1400	201.1200	202.02	-1.333%	1,813,736	+3.792%
2024-10-14	204.070	205.3000	203.8400	204.75	+0.847%	1,012,672	+2.408%
2024-10-11	201.970	203.4600	201.7600	203.03	+0.128%	824,331	+3.275%
2024-10-10	202.020	203.4810	201.4800	202.77	-0.099%	1,426,703	+3.408%
2024-10-09	201.260	203.2000	200.8300	202.97	+0.790%	2,231,216	+3.306%
2024-10-08	199.430	201.6600	199.1600	201.38	+1.497%	1,285,078	+4.122%
2024-10-07	199.800	200.2000	197.9200	198.41	-1.072%	1,571,427	+5.680%
2024-10-04	200.620	200.7700	198.5499	200.56	+1.191%	1,668,660	+4.547%
2024-10-03	197.450	199.4050	197.1600	198.20	-0.081%	1,632,490	+5.792%
2024-10-02	197.700	199.1293	196.6200	198.36	+0.151%	1,239,913	+5.707%
2024-10-01	200.770	200.8300	196.4900	198.06	-1.389%	2,527,831	+5.867%
2024-09-30	199.920	200.9900	198.7650	200.85	+0.265%	1,718,856	+4.396%
2024-09-27	201.910	201.9100	199.9300	200.32	-0.556%	2,105,434	+4.673%
2024-09-26	203.030	203.1600	199.9600	201.44	+0.730%	2,454,330	+4.091%
2024-09-25	199.580	200.7100	199.4100	199.98	+0.120%	1,948,184	+4.850%
2024-09-24	199.380	200.1396	197.6600	199.74	+0.473%	2,372,332	+4.976%
2024-09-23	198.770	199.2200	198.2200	198.80	+0.106%	2,300,052	+5.473%
2024-09-20	198.570	199.0800	196.8700	198.59	-0.176%	1,808,514	+5.584%
2024-09-19	198.660	200.1200	197.7739	198.94	+2.531%	4,061,921	+5.399%
2024-09-18	195.320	197.0000	193.7800	194.03	-0.446%	2,341,624	+8.066%
2024-09-17	196.050	196.5125	193.8500	194.90	+0.056%	1,421,357	+7.583%
2024-09-16	194.760	195.0200	193.4500	194.79	-0.429%	1,609,671	+7.644%
2024-09-13	194.450	196.1200	194.4200	195.63	+0.442%	2,525,366	+7.182%
2024-09-12	192.890	195.1000	192.1850	194.77	+1.022%	1,942,649	+7.655%
2024-09-11	189.260	193.1800	185.7600	192.80	+2.157%	2,415,677	+8.755%
2024-09-10	187.770	188.9700	186.1400	188.73	+0.904%	1,460,766	+11.101%
2024-09-09	186.460	187.4400	185.1450	187.04	+1.267%	2,923,574	+12.104%
2024-09-06	189.440	189.7800	184.4800	184.70	-2.677%	2,546,453	+13.525%
2024-09-05	188.890	191.5000	188.4700	189.78	+0.121%	2,594,599	+10.486%
2024-09-04	188.800	191.1250	188.3800	189.55	-0.279%	2,238,945	+10.620%
2024-09-03	194.740	194.7800	189.1100	190.08	-3.060%	2,881,017	+10.311%
2024-08-30	195.450	196.2200	193.6500	196.08	+1.223%	1,715,774	+6.936%
2024-08-29	194.790	196.6800	193.1700	193.71	-0.165%	2,830,382	+8.244%
2024-08-28	196.020	196.3000	192.5600	194.03	-1.126%	1,992,662	+8.066%
2024-08-27	194.970	196.6300	194.1500	196.24	+0.312%	1,647,859	+6.849%
2024-08-26	197.340	197.6701	194.7988	195.63	-0.962%	1,735,301	+7.182%
2024-08-23	197.240	198.6699	195.6000	197.53	+1.075%	1,714,573	+6.151%
2024-08-22	199.520	199.8100	195.0100	195.43	-1.596%	1,305,161	+7.292%
2024-08-21	197.970	199.3199	197.2600	198.60	+0.486%	1,031,812	+5.579%
2024-08-20	197.700	198.7429	196.9508	197.64	-0.217%	1,510,497	+6.092%
2024-08-19	195.540	198.0700	194.8500	198.07	+1.315%	1,380,943	+5.862%
2024-08-16	194.580	196.0300	194.1376	195.50	+0.118%	1,319,131	+7.253%
2024-08-15	192.960	195.4100	192.7775	195.27	+2.531%	1,464,122	+7.380%
2024-08-14	190.740	191.3999	188.6600	190.45	+0.037%	1,922,282	+10.097%
2024-08-13	187.580	190.4600	187.5600	190.38	+2.460%	1,478,073	+10.138%
2024-08-12	185.740	186.9900	184.6098	185.81	+0.254%	1,700,845	+12.846%
2024-08-09	183.870	186.0100	183.4000	185.34	+0.526%	1,664,908	+13.133%
2024-08-08	181.530	184.7500	179.9500	184.37	+3.035%	2,819,927	+13.728%
2024-08-07	183.760	184.7500	178.7601	178.94	-1.094%	2,571,818	+17.179%
2024-08-06	179.940	183.9800	178.8700	180.92	+0.870%	3,948,663	+15.897%
2024-08-05	174.700	182.0000	174.2300	179.36	-2.875%	5,108,251	+16.905%
2024-08-02	185.550	186.6250	182.9700	184.67	-2.389%	3,524,511	+13.543%
2024-08-01	194.170	195.6900	187.6400	189.19	-2.359%	3,353,556	+10.830%
2024-07-31	192.630	194.5500	191.9900	193.76	+2.905%	2,405,200	+8.216%
2024-07-30	191.720	191.9537	186.9200	188.29	-1.372%	1,187,804	+11.360%
2024-07-29	191.650	192.5200	189.9800	190.91	+0.189%	1,168,031	+9.832%
2024-07-26	190.400	191.7248	189.2200	190.55	+1.061%	2,450,809	+10.039%
2024-07-25	190.840	192.5450	187.5100	188.55	-1.138%	2,746,477	+11.207%
2024-07-24	195.010	195.1200	190.3100	190.72	-3.570%	1,856,775	+9.941%
2024-07-23	198.110	199.3500	197.6100	197.78	-0.358%	1,178,270	+6.017%
2024-07-22	198.000	198.8950	196.6200	198.49	+1.498%	2,145,742	+5.638%
2024-07-19	197.180	198.2000	195.0600	195.56	-0.882%	2,152,101	+7.220%
2024-07-18	199.880	199.9100	196.0000	197.30	-0.504%	2,733,482	+6.275%
2024-07-17	200.930	201.1380	198.2400	198.30	-2.918%	2,627,561	+5.739%
2024-07-16	204.770	205.0600	202.9500	204.26	+0.029%	1,372,783	+2.653%
2024-07-15	204.360	206.1600	203.3400	204.20	+0.260%	2,237,184	+2.684%
2024-07-12	202.690	205.5900	202.4900	203.67	+0.608%	1,726,400	+2.951%
2024-07-11	207.020	207.1200	201.9501	202.44	-2.203%	2,583,291	+3.576%
2024-07-10	205.640	207.2400	205.1100	207.00	+1.050%	1,240,349	+1.295%
2024-07-09	205.310	205.7500	204.2100	204.85	+0.073%	1,469,395	+2.358%
2024-07-08	204.350	204.8900	203.9106	204.70	+0.250%	1,541,177	+2.433%
2024-07-05	202.480	204.3550	202.3050	204.19	+1.054%	1,720,062	+2.689%
2024-07-03	200.100	202.1300	200.0900	202.06	+0.828%	1,014,798	+3.771%
2024-07-02	197.710	200.4100	197.6700	200.40	+1.044%	1,097,402	+4.631%
2024-07-01	197.550	198.5400	196.0000	198.33	+0.619%	1,526,817	+5.723%
2024-06-28	198.500	200.4700	196.9200	197.11	-0.545%	2,099,436	+6.377%
2024-06-27	197.580	198.7898	197.2301	198.19	+0.248%	1,171,216	+5.797%
2024-06-26	196.920	197.9000	196.8500	197.70	+0.218%	816,192	+6.060%
2024-06-25	195.900	197.3800	195.5400	197.27	+1.138%	902,985	+6.291%
2024-06-24	196.800	197.4700	194.9850	195.05	-1.261%	1,369,011	+7.501%
2024-06-21	198.010	198.5600	197.0000	197.54	-0.293%	1,452,292	+6.146%
2024-06-20	200.170	200.3200	197.4100	198.12	-0.776%	1,635,904	+5.835%
2024-06-18	199.610	199.9500	198.9400	199.67	+0.030%	988,320	+5.013%
2024-06-17	197.290	200.3200	196.7600	199.61	+1.227%	1,307,864	+5.045%
2024-06-14	196.090	197.2200	195.9000	197.19	+0.515%	1,415,562	+6.334%
2024-06-13	196.590	196.8400	195.2500	196.18	+0.559%	1,105,261	+6.881%
2024-06-12	194.220	196.0700	193.9500	195.09	+1.293%	1,140,538	+7.479%
2024-06-11	190.740	192.6400	190.1550	192.60	+0.690%	957,670	+8.868%
2024-06-10	190.070	191.4000	189.9300	191.28	+0.394%	962,794	+9.619%
2024-06-07	190.420	191.6200	190.0700	190.53	-0.089%	1,028,768	+10.051%
2024-06-06	191.040	191.1500	190.2000	190.70	-0.016%	2,667,087	+9.953%
2024-06-05	188.460	190.7700	188.0000	190.73	+2.011%	1,272,514	+9.936%
2024-06-04	186.350	187.4800	185.6500	186.97	+0.257%	2,749,930	+12.146%
2024-06-03	187.120	187.4700	184.3400	186.49	+0.334%	1,786,659	+12.435%
2024-05-31	185.890	186.1700	182.3500	185.87	+0.011%	1,891,060	+12.810%
2024-05-30	187.430	187.4750	185.2700	185.85	-1.080%	1,882,365	+12.822%
2024-05-29	187.410	188.5500	187.3900	187.88	-0.687%	1,338,388	+11.603%
2024-05-28	188.940	189.1900	187.9400	189.18	+0.371%	1,517,978	+10.836%
2024-05-24	187.390	188.9600	187.0693	188.48	+0.953%	1,476,506	+11.248%
2024-05-23	189.520	189.5600	185.9500	186.70	-0.437%	6,090,536	+12.309%
2024-05-22	187.680	187.9800	186.4600	187.52	-0.027%	1,036,987	+11.817%
2024-05-21	186.450	187.6400	186.3400	187.57	+0.198%	970,241	+11.788%
2024-05-20	186.000	187.4600	185.9100	187.20	+0.694%	1,119,821	+12.009%
2024-05-17	186.050	186.2900	184.9710	185.91	-0.043%	1,113,890	+12.786%
2024-05-16	186.300	187.1100	185.9200	185.99	-0.193%	1,668,354	+12.737%
2024-05-15	184.540	186.4500	183.8900	186.35	+1.553%	1,657,125	+12.519%
2024-05-14	182.150	183.7150	182.0800	183.50	+0.636%	1,155,347	+14.267%
2024-05-13	182.690	182.7300	181.7700	182.34	+0.242%	1,176,230	+14.994%
2024-05-10	182.110	182.8100	181.2800	181.90	+0.231%	949,787	+15.272%
2024-05-09	181.160	181.7000	180.4700	181.48	+0.221%	1,429,942	+15.539%
2024-05-08	180.100	181.6400	180.0500	181.08	-0.061%	818,654	+15.794%
2024-05-07	181.350	181.8600	180.8900	181.19	0.000%	1,362,460	+15.724%
2024-05-06	179.970	181.2000	179.6300	181.19	+1.110%	984,073	+15.724%
2024-05-03	178.780	179.5800	178.1200	179.20	+2.021%	1,944,793	+17.009%
2024-05-02	175.020	176.0300	173.0800	175.65	+1.268%	1,275,059	+19.374%
2024-05-01	174.080	176.9300	173.1000	173.45	-0.704%	1,449,584	+20.888%
2024-04-30	177.390	177.9700	174.6700	174.68	-1.898%	1,238,581	+20.037%
2024-04-29	178.240	178.4500	176.9250	178.06	+0.400%	1,590,660	+17.758%
2024-04-26	175.990	177.9600	175.6950	177.35	+1.546%	1,044,108	+18.229%
2024-04-25	172.500	175.0100	172.0600	174.65	-0.479%	1,227,130	+20.057%
2024-04-24	176.220	176.8050	174.5800	175.49	+0.337%	1,231,059	+19.483%
2024-04-23	173.160	175.4000	172.9800	174.90	+1.480%	2,175,390	+19.886%
2024-04-22	171.720	173.3000	170.3500	172.35	+1.008%	1,469,011	+21.659%
2024-04-19	173.730	173.9300	169.9600	170.63	-2.083%	2,814,520	+22.886%
2024-04-18	175.490	176.1401	173.9800	174.26	-0.554%	1,978,274	+20.326%
2024-04-17	178.230	178.2300	174.8400	175.23	-1.207%	1,992,136	+19.660%
2024-04-16	177.280	178.4700	176.8300	177.37	+0.006%	2,662,976	+18.216%
2024-04-15	181.890	181.8925	177.0200	177.36	-1.647%	3,119,596	+18.223%
2024-04-12	181.480	181.9500	179.7600	180.33	-1.615%	2,174,572	+16.276%
2024-04-11	181.140	183.6400	180.2100	183.29	+1.613%	986,506	+14.398%
2024-04-10	179.770	180.7300	179.5200	180.38	-0.863%	1,667,523	+16.243%
2024-04-09	182.270	182.3800	180.0000	181.95	+0.353%	1,335,925	+15.240%
2024-04-08	181.650	182.0800	180.7300	181.31	+0.039%	1,171,533	+15.647%
2024-04-05	179.750	182.3200	179.4200	181.24	+1.184%	2,193,789	+15.692%
2024-04-04	183.670	183.8900	179.0200	179.12	-1.534%	2,354,140	+17.061%
2024-04-03	180.660	182.6700	180.6200	181.91	+0.226%	1,773,484	+15.266%
2024-04-02	181.080	181.6200	180.2400	181.50	-0.879%	1,803,441	+15.526%
2024-04-01	183.080	184.1300	182.2900	183.11	+0.230%	1,510,030	+14.510%
2024-03-28	183.040	183.3600	182.5500	182.69	-0.208%	1,343,728	+14.774%
2024-03-27	183.690	183.7400	181.8400	183.07	+0.367%	2,540,714	+14.535%
2024-03-26	183.610	184.0056	182.3200	182.40	-0.328%	1,432,300	+14.956%
2024-03-25	182.420	183.6100	182.1000	183.00	-0.321%	1,089,818	+14.579%
2024-03-22	183.250	184.1100	182.9000	183.59	+0.093%	1,142,781	+14.211%
2024-03-21	184.680	184.8790	183.3500	183.42	+0.455%	1,914,659	+14.317%
2024-03-20	180.945	182.7299	180.2500	182.59	+1.197%	1,301,847	+14.837%
2024-03-19	179.180	180.6000	178.3000	180.43	+0.244%	1,451,160	+16.211%
2024-03-18	180.490	181.4400	179.9100	179.99	+0.756%	3,187,441	+16.495%
2024-03-15	179.500	179.8000	178.1600	178.64	-1.200%	2,464,071	+17.376%
2024-03-14	181.780	181.9700	179.6600	180.81	-0.237%	1,672,674	+15.967%
2024-03-13	182.240	182.2400	180.8000	181.24	-0.761%	1,674,207	+15.692%
2024-03-12	181.050	182.8100	179.7300	182.63	+1.416%	4,639,480	+14.811%
2024-03-11	180.050	180.5600	179.2700	180.08	-0.365%	2,221,179	+16.437%
2024-03-08	183.510	184.6550	180.4800	180.74	-1.445%	2,679,550	+16.012%
2024-03-07	182.150	183.8900	181.5040	183.39	+1.506%	1,841,627	+14.336%
2024-03-06	181.340	181.9500	179.8600	180.67	+0.646%	1,524,687	+16.057%
2024-03-05	181.450	181.4800	178.5400	179.51	-1.778%	2,064,962	+16.807%
2024-03-04	183.470	183.6300	182.7100	182.76	-0.392%	1,453,687	+14.730%
2024-03-01	181.090	183.8400	181.0900	183.48	+1.544%	1,554,273	+14.279%
2024-02-29	180.400	181.1700	179.1000	180.69	+0.837%	1,230,895	+16.044%
2024-02-28	179.260	179.7600	178.8000	179.19	-0.538%	1,594,637	+17.015%
2024-02-27	180.180	180.3000	179.1100	180.16	+0.234%	1,075,956	+16.385%
2024-02-26	180.160	180.5605	179.6500	179.74	-0.039%	1,129,904	+16.657%
2024-02-23	181.000	181.3800	179.4300	179.81	-0.305%	1,355,387	+16.612%
2024-02-22	178.870	180.7800	178.5500	180.36	+2.957%	2,738,226	+16.256%
2024-02-21	174.770	175.2300	173.5700	175.18	-0.415%	2,366,358	+19.694%
2024-02-20	176.450	177.0200	174.3400	175.91	-0.756%	5,382,830	+19.197%
2024-02-16	179.040	179.0500	176.9700	177.25	-0.911%	2,130,879	+18.296%
2024-02-15	178.650	179.0667	177.5900	178.88	+0.297%	1,339,473	+17.218%
2024-02-14	177.560	178.5100	176.5600	178.35	+1.105%	992,729	+17.567%
2024-02-13	175.890	177.5190	175.0918	176.40	-1.562%	1,726,188	+18.866%
2024-02-12	179.870	180.7700	178.9300	179.20	-0.389%	1,826,158	+17.009%
2024-02-09	178.620	180.2200	178.3100	179.90	+0.971%	1,763,296	+16.554%
2024-02-08	177.940	178.4700	177.5951	178.17	+0.197%	817,799	+17.685%
2024-02-07	177.160	178.1650	176.6650	177.82	+1.011%	1,445,625	+17.917%
2024-02-06	176.820	177.0900	175.0400	176.04	-0.193%	1,471,136	+19.109%
2024-02-05	176.610	176.8400	174.9600	176.38	-0.164%	1,663,721	+18.880%
2024-02-02	174.470	177.1100	174.1000	176.67	+1.698%	2,009,718	+18.685%
2024-02-01	172.380	173.8600	172.0000	173.72	+1.230%	2,048,151	+20.700%
2024-01-31	173.240	174.0650	171.5800	171.61	-1.965%	2,298,833	+22.184%
2024-01-30	175.840	176.0150	174.7000	175.05	-0.681%	1,683,340	+19.783%
2024-01-29	174.650	176.3100	174.3800	176.25	+1.020%	1,116,968	+18.967%
2024-01-26	174.690	175.4300	174.2000	174.47	-0.581%	1,055,038	+20.181%
2024-01-25	176.340	176.6024	174.5600	175.49	+0.114%	1,431,530	+19.483%
2024-01-24	175.930	176.9400	175.0900	175.29	+0.528%	2,255,816	+19.619%
2024-01-23	173.880	174.3900	173.1550	174.37	+0.444%	1,043,218	+20.250%
2024-01-22	174.280	174.8100	173.3500	173.60	+0.121%	2,086,410	+20.783%
2024-01-19	170.930	173.4300	170.6790	173.39	+1.940%	1,876,067	+20.930%
2024-01-18	169.080	170.2400	168.4600	170.09	+1.474%	1,867,748	+23.276%
2024-01-17	167.200	167.7700	165.8600	167.62	-0.564%	3,775,381	+25.092%
2024-01-16	168.070	169.2100	167.5000	168.57	-0.018%	1,202,910	+24.387%
2024-01-12	168.920	169.2700	168.0100	168.60	+0.036%	1,289,146	+24.365%
2024-01-11	168.700	169.2200	166.4100	168.54	+0.226%	4,047,603	+24.410%
2024-01-10	167.150	168.5595	166.8000	168.16	+0.683%	1,122,151	+24.691%
2024-01-09	165.420	167.3900	165.3700	167.02	+0.192%	1,583,662	+25.542%
2024-01-08	163.830	166.8045	163.7800	166.70	+2.070%	1,894,205	+25.783%
2024-01-05	163.180	164.4305	162.7400	163.32	+0.129%	1,114,157	+28.386%
2024-01-04	163.180	164.4600	163.0300	163.11	-0.494%	1,375,722	+28.551%
2024-01-03	164.620	165.0392	163.7800	163.92	-1.074%	1,870,985	+27.916%
2024-01-02	167.030	167.1400	164.7500	165.70	-1.685%	2,061,696	+26.542%
2023-12-29	169.300	169.4300	167.7900	168.54	-0.437%	1,148,031	+24.410%
2023-12-28	169.840	169.9400	169.1499	169.28	-0.041%	1,279,840	+23.866%
2023-12-27	169.180	169.4800	168.7900	169.35	+0.189%	1,616,279	+23.815%
2023-12-26	168.360	169.3050	168.3120	169.03	+0.601%	794,509	+24.049%
2023-12-22	168.270	168.6400	167.2200	168.02	+0.161%	1,329,927	+24.795%
2023-12-21	167.440	167.8900	166.4100	167.75	+1.170%	1,171,617	+24.996%
2023-12-20	168.000	168.8400	165.7550	165.81	-1.474%	1,346,088	+26.458%
2023-12-19	167.680	168.3600	167.5800	168.29	+0.484%	1,064,960	+24.594%
2023-12-18	166.580	167.8200	166.4500	167.48	+0.510%	1,690,149	+25.197%
2023-12-15	166.350	167.2700	166.0700	166.63	+0.398%	1,465,407	+25.836%
2023-12-14	166.660	167.1700	164.7300	165.97	-0.090%	1,779,274	+26.336%
2023-12-13	164.420	166.3800	164.1200	166.12	+1.243%	2,176,994	+26.222%
2023-12-12	162.770	164.0800	162.2975	164.08	+0.817%	773,058	+27.791%
2023-12-11	161.230	162.8500	161.1300	162.75	+0.855%	897,737	+28.836%
2023-12-08	159.920	161.5456	159.9000	161.37	+0.423%	1,461,699	+29.937%
2023-12-07	159.660	160.9800	159.2200	160.69	+1.446%	1,269,252	+30.487%
2023-12-06	160.570	160.6100	158.2800	158.40	-0.596%	1,878,490	+32.374%
2023-12-05	158.130	159.8300	158.1000	159.35	+0.264%	3,481,149	+31.585%
2023-12-04	158.870	159.0500	157.4400	158.93	-0.935%	2,054,701	+31.932%
2023-12-01	159.520	160.6800	158.8500	160.43	+0.300%	1,212,115	+30.699%

.dark-mode .WH5JY4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WH5JY4{ color: #333333; background-color: white; border: 2px solid #333333; }QQQMInvesco NASDAQ 100 ETFstock NASDAQ ETF

QQQM
Invesco NASDAQ 100 ETF
stock NASDAQ ETF