Dark

QQQM
Invesco NASDAQ 100 ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:56 PM EDT

305.45USD+0.264%(+0.81)3,409,267

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

305.86USD+0.400%(+1.22)23,777

After-hours

Oct 1, 2026 4:58:30 PM EDT

305.56USD+0.038%(+0.11)6,413

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	305.6900	306.6200	303.1700	305.4500	+0.266%	3,409,267	0.000%
2026-09-30	304.6550	306.7700	304.5000	304.6400	+0.267%	2,943,678	+0.266%
2026-09-29	304.7790	304.9300	302.8000	303.8300	+0.178%	1,892,064	+0.533%
2026-09-28	304.8900	305.2600	301.2500	303.2900	-1.060%	2,395,705	+0.712%
2026-09-25	305.8900	307.1200	304.6101	306.5400	+0.459%	2,461,958	-0.356%
2026-09-24	302.7490	305.7500	302.5000	305.1400	0.000%	2,046,695	+0.102%
2026-09-23	307.5800	307.6400	303.9701	305.1400	-0.858%	2,672,922	+0.102%
2026-09-22	305.2000	308.1299	305.1200	307.7800	+0.822%	3,896,219	-0.757%
2026-09-21	299.7200	306.0074	299.7000	305.2700	+2.816%	2,951,578	+0.059%
2026-09-18	296.0000	297.1500	294.4900	296.9100	+0.579%	2,280,475	+2.876%
2026-09-17	294.8200	295.6500	293.7599	295.2000	+1.723%	2,318,820	+3.472%
2026-09-16	291.5400	293.0800	288.2300	290.2000	+0.038%	2,281,932	+5.255%
2026-09-15	291.8400	292.0950	289.7200	290.0900	-0.661%	3,604,992	+5.295%
2026-09-14	289.6000	293.5500	289.3650	292.0200	-0.805%	3,761,906	+4.599%
2026-09-11	294.6600	295.4600	293.8500	294.3900	+0.888%	2,956,250	+3.757%
2026-09-10	291.3800	293.1790	291.0500	291.8000	-1.075%	2,312,594	+4.678%
2026-09-09	294.9800	296.2700	294.0100	294.9700	-0.267%	1,903,264	+3.553%
2026-09-08	296.8400	297.2200	294.6600	295.7600	-0.105%	2,436,128	+3.276%
2026-09-04	296.2090	297.2101	295.0500	296.0700	+0.190%	2,251,516	+3.168%
2026-09-03	292.6800	296.0050	292.2400	295.5100	+1.195%	2,111,606	+3.364%
2026-09-02	291.1500	292.2240	290.3600	292.0200	+0.213%	1,893,033	+4.599%
2026-09-01	291.2500	293.3000	290.1500	291.4000	-1.281%	2,561,598	+4.822%
2026-08-31	294.4500	295.4400	293.6300	295.1800	+0.061%	2,336,264	+3.479%
2026-08-28	296.3300	298.1600	294.4500	295.0000	-0.647%	2,652,096	+3.542%
2026-08-27	295.2000	297.0000	294.2300	296.9200	+1.372%	3,173,208	+2.873%
2026-08-26	291.7000	293.5699	291.5100	292.9000	+0.082%	2,202,776	+4.285%
2026-08-25	292.8600	294.0000	291.3100	292.6600	+0.636%	3,513,623	+4.370%
2026-08-24	292.2350	292.2350	289.3900	290.8100	-1.004%	2,738,228	+5.034%
2026-08-21	294.5100	294.6200	292.0600	293.7600	+0.331%	1,679,042	+3.979%
2026-08-20	293.2100	294.3600	291.7500	292.7900	-0.699%	2,627,349	+4.324%
2026-08-19	296.6400	297.0400	293.4350	294.8500	-0.203%	2,534,632	+3.595%
2026-08-18	296.5400	297.3200	294.7700	295.4500	-1.687%	4,173,920	+3.385%
2026-08-17	301.7900	302.4500	300.2700	300.5200	-0.163%	2,538,381	+1.640%
2026-08-14	302.0100	302.3500	299.8800	301.0100	-0.133%	1,987,538	+1.475%
2026-08-13	298.5700	302.2000	298.1150	301.4100	+1.151%	2,206,799	+1.340%
2026-08-12	299.4000	299.4300	297.6650	297.9800	+0.727%	2,183,860	+2.507%
2026-08-11	297.8200	297.8200	294.7700	295.8300	-0.344%	2,357,081	+3.252%
2026-08-10	297.4550	298.3800	296.5900	296.8500	-0.286%	4,003,583	+2.897%
2026-08-07	296.5900	297.9400	295.0600	297.7000	+1.169%	2,836,585	+2.603%
2026-08-06	292.6400	296.1100	291.7500	294.2600	-0.369%	3,026,545	+3.803%
2026-08-05	299.0050	299.9500	295.1800	295.3500	-0.899%	4,679,619	+3.420%
2026-08-04	291.6000	298.7591	291.3550	298.0300	+3.386%	4,598,574	+2.490%
2026-08-03	283.4250	288.8600	282.4000	288.2700	+1.758%	5,361,240	+5.960%
2026-07-31	284.9900	286.4400	280.0300	283.2900	+0.690%	3,517,053	+7.822%
2026-07-30	277.8200	282.0900	277.2194	281.3500	+3.244%	3,715,416	+8.566%
2026-07-29	278.0300	280.0000	272.2264	272.5100	-2.024%	4,328,536	+12.088%
2026-07-28	278.4400	279.7079	274.9900	278.1400	-0.968%	3,737,821	+9.819%
2026-07-27	284.8200	285.0499	278.3300	280.8600	-0.291%	3,371,749	+8.755%
2026-07-24	284.2700	285.1600	280.9800	281.6800	-1.158%	3,995,413	+8.439%
2026-07-23	286.0100	287.6690	283.2000	284.9800	-1.873%	3,904,061	+7.183%
2026-07-22	289.7100	292.1700	289.7100	290.4200	-0.507%	2,658,214	+5.175%
2026-07-21	290.9500	292.3500	289.4100	291.9000	+1.856%	2,517,950	+4.642%
2026-07-20	289.1700	290.5900	286.3700	286.5800	+0.094%	2,375,991	+6.585%
2026-07-17	284.7650	289.1400	282.7701	286.3100	-1.503%	3,715,628	+6.685%
2026-07-16	293.1650	293.8000	289.3000	290.6800	-1.651%	3,099,965	+5.081%
2026-07-15	298.0600	298.2200	292.4500	295.5600	-0.253%	3,217,167	+3.346%
2026-07-14	296.5500	297.3900	294.1050	296.3100	+1.109%	2,442,236	+3.085%
2026-07-13	295.4900	295.8450	292.3700	293.0600	-1.895%	3,386,850	+4.228%
2026-07-10	297.0000	299.0400	295.2200	298.7200	+0.316%	2,626,379	+2.253%
2026-07-09	295.7300	298.1790	294.4500	297.7800	+1.677%	2,123,866	+2.576%
2026-07-08	290.2700	293.2500	288.6200	292.8700	+0.250%	2,407,831	+4.295%
2026-07-07	294.0300	294.9200	290.2400	292.1400	-1.808%	3,116,718	+4.556%
2026-07-06	296.3700	298.9280	295.8600	297.5200	+1.397%	2,554,590	+2.665%
2026-07-02	298.6900	300.8729	291.3500	293.4200	-1.738%	3,509,624	+4.100%
2026-07-01	300.2000	301.3400	298.3500	298.6100	-1.439%	3,289,433	+2.291%
2026-06-30	298.2000	303.6900	298.0800	302.9700	+1.651%	3,783,783	+0.819%
2026-06-29	294.0100	298.3000	290.3500	298.0500	+2.440%	3,559,904	+2.483%
2026-06-26	291.1400	294.5290	289.4200	290.9500	-1.333%	3,535,050	+4.984%
2026-06-25	298.8350	299.2400	290.4600	294.8800	+0.769%	4,482,715	+3.585%
2026-06-24	294.5200	296.3587	290.0200	292.6300	-0.422%	5,068,480	+4.381%
2026-06-23	294.6500	297.9000	293.1900	293.8700	-3.300%	4,287,593	+3.941%
2026-06-22	305.5600	306.8800	302.3810	303.9000	-0.204%	2,746,513	+0.510%
2026-06-18	303.5000	305.4150	301.6200	304.5200	+2.336%	3,132,447	+0.305%
2026-06-17	302.6900	302.8800	296.8070	297.5700	-0.995%	4,511,436	+2.648%
2026-06-16	305.6200	306.4100	300.3900	300.5600	-1.855%	5,179,366	+1.627%
2026-06-15	303.9300	306.6400	303.6200	306.2400	+3.108%	4,042,159	-0.258%
2026-06-12	295.4700	298.0900	292.9000	297.0100	+0.675%	5,406,370	+2.842%
2026-06-11	287.9200	295.7500	286.2200	295.0200	+3.183%	6,043,326	+3.535%
2026-06-10	288.8300	292.8050	285.3200	285.9200	-1.921%	6,462,312	+6.831%
2026-06-09	297.7000	298.7700	282.5900	291.5200	-1.116%	9,420,159	+4.778%
2026-06-08	295.5300	297.7000	293.6300	294.8100	+1.536%	4,534,396	+3.609%
2026-06-05	300.5800	301.2000	290.0000	290.3500	-4.785%	9,025,490	+5.201%
2026-06-04	302.8200	306.1100	301.6900	304.9400	-0.545%	4,179,388	+0.167%
2026-06-03	307.7150	308.2100	305.1050	306.6100	-0.202%	5,458,347	-0.378%
2026-06-02	305.7300	307.3300	304.3950	307.2300	+0.461%	3,138,539	-0.579%
2026-06-01	303.4900	306.9800	303.0300	305.8200	+0.612%	3,973,092	-0.121%
2026-05-29	303.8100	305.3300	302.7600	303.9600	+0.367%	3,727,431	+0.490%
2026-05-28	300.4700	303.2600	299.1100	302.8500	+0.822%	4,287,764	+0.859%
2026-05-27	301.8000	301.8200	298.6900	300.3800	-0.100%	3,946,390	+1.688%
2026-05-26	298.9000	301.0450	298.1700	300.6800	+1.774%	3,841,783	+1.586%
2026-05-22	295.6900	297.3300	294.7900	295.4400	+0.418%	2,889,068	+3.388%
2026-05-21	291.8900	295.2100	291.0000	294.2100	+0.198%	3,611,971	+3.820%
2026-05-20	290.4200	293.6300	289.7900	293.6300	+1.658%	4,758,020	+4.025%
2026-05-19	288.2200	290.8699	286.2611	288.8400	-0.616%	5,076,684	+5.751%
2026-05-18	292.9800	293.1000	287.7450	290.6300	-0.432%	4,581,392	+5.099%
2026-05-15	292.4000	294.4400	290.5100	291.8900	-1.512%	3,921,923	+4.646%
2026-05-14	294.3200	297.2900	294.1100	296.3700	+0.751%	4,208,498	+3.064%
2026-05-13	292.3300	295.0500	290.2000	294.1600	+1.037%	4,316,023	+3.838%
2026-05-12	291.5900	292.3900	286.8300	291.1400	-0.875%	6,292,067	+4.915%
2026-05-11	292.4700	294.2200	291.9200	293.7100	+0.304%	4,695,680	+3.997%
2026-05-08	288.1800	292.8200	288.0300	292.8200	+2.342%	3,708,898	+4.313%
2026-05-07	286.8100	288.7000	284.8300	286.1200	-0.098%	6,151,196	+6.756%
2026-05-06	283.2100	286.5200	282.6500	286.4000	+2.060%	3,690,891	+6.652%
2026-05-05	279.1400	281.1199	278.9750	280.6200	+1.289%	3,587,309	+8.848%
2026-05-04	277.7700	278.6498	275.4008	277.0500	-0.177%	3,726,502	+10.251%
2026-05-01	275.5600	278.3000	275.3800	277.5400	+0.960%	3,261,115	+10.056%
2026-04-30	273.9600	275.3300	270.7310	274.9000	+0.921%	3,022,289	+11.113%
2026-04-29	271.1650	272.4300	270.3500	272.3900	+0.602%	2,600,283	+12.137%
2026-04-28	270.7000	271.5800	269.2000	270.7600	-1.005%	2,787,009	+12.812%
2026-04-27	273.1300	273.5600	272.0200	273.5100	+0.048%	2,526,414	+11.678%
2026-04-24	271.1200	273.5600	270.3200	273.3800	+1.924%	4,120,302	+11.731%
2026-04-23	269.0600	270.4400	265.7706	268.2200	-0.523%	4,094,149	+13.880%
2026-04-22	267.7300	269.8100	267.0300	269.6300	+1.628%	2,691,215	+13.285%
2026-04-21	266.9600	267.6200	264.4300	265.3100	-0.372%	3,187,643	+15.129%
2026-04-20	266.9000	267.1000	264.5385	266.3000	-0.311%	2,848,938	+14.701%
2026-04-17	265.8200	267.6200	265.1900	267.1300	+1.305%	3,096,076	+14.345%
2026-04-16	263.1900	264.4100	261.5550	263.6900	+0.461%	2,719,217	+15.837%
2026-04-15	259.0500	262.5500	258.6450	262.4800	+1.430%	4,100,461	+16.371%
2026-04-14	255.3700	258.8000	255.3700	258.7800	+1.814%	5,667,664	+18.035%
2026-04-13	250.9200	254.2700	250.3950	254.1700	+1.021%	2,658,358	+20.175%
2026-04-10	251.9200	252.6300	250.9800	251.6000	+0.147%	2,151,660	+21.403%
2026-04-09	249.4900	251.3800	248.3000	251.2300	+0.677%	2,818,312	+21.582%
2026-04-08	250.6200	251.1300	247.9200	249.5400	+2.954%	5,607,571	+22.405%
2026-04-07	241.0900	242.4800	238.1900	242.3800	+0.025%	2,968,591	+26.021%
2026-04-06	241.3500	243.1600	240.7300	242.3200	+0.606%	2,737,748	+26.052%
2026-04-02	236.3200	241.2300	235.5000	240.8600	+0.121%	2,931,438	+26.816%
2026-04-01	239.4000	241.9800	238.9900	240.5700	+1.241%	4,401,160	+26.969%
2026-03-31	232.3300	238.2400	232.3000	237.6200	+3.371%	6,062,737	+28.546%
2026-03-30	233.5700	233.8500	228.7500	229.8700	-0.751%	3,825,041	+32.879%
2026-03-27	234.9950	235.0600	231.2100	231.6100	-1.947%	4,925,135	+31.881%
2026-03-26	239.8500	240.6800	236.0932	236.2100	-2.384%	4,667,793	+29.313%
2026-03-25	242.5600	243.4800	241.1400	241.9800	+0.649%	3,124,867	+26.229%
2026-03-24	240.7500	242.0400	239.6000	240.4200	-0.682%	4,053,174	+27.048%
2026-03-23	243.1200	245.0000	241.2800	242.0700	+1.014%	4,466,885	+26.183%
2026-03-20	243.3600	243.4000	238.2400	239.6400	-1.867%	5,214,157	+27.462%
2026-03-19	242.7000	245.3100	241.7300	244.2000	-0.310%	4,655,039	+25.082%
2026-03-18	247.6500	248.3500	244.8300	244.9600	-1.405%	2,507,941	+24.694%
2026-03-17	248.3600	249.4700	247.8200	248.4500	+0.518%	1,865,935	+22.942%
2026-03-16	247.1100	248.6300	246.7000	247.1700	+1.113%	2,999,707	+23.579%
2026-03-13	246.9300	248.5400	243.9900	244.4500	-0.606%	4,280,480	+24.954%
2026-03-12	248.1800	248.7300	245.8400	245.9400	-1.707%	4,443,339	+24.197%
2026-03-11	250.7500	252.1700	249.1300	250.2100	-0.024%	2,976,361	+22.077%
2026-03-10	250.2900	252.5200	249.2800	250.2700	+0.024%	4,517,487	+22.048%
2026-03-09	244.6500	250.8600	243.4800	250.2100	+1.312%	6,879,582	+22.077%
2026-03-06	247.1800	249.5200	246.3900	246.9700	-1.496%	3,808,922	+23.679%
2026-03-05	250.1100	252.3000	247.9800	250.7200	-0.259%	3,840,791	+21.829%
2026-03-04	248.7600	252.3400	248.4500	251.3700	+1.473%	3,746,299	+21.514%
2026-03-03	245.5400	248.6500	243.7000	247.7200	-1.054%	5,294,529	+23.305%
2026-03-02	246.6100	251.1200	246.2300	250.3600	+0.120%	4,879,180	+22.004%
2026-02-27	248.2600	250.4600	247.9500	250.0600	-0.327%	4,234,071	+22.151%
2026-02-26	253.4400	253.4900	248.6900	250.8800	-1.162%	7,795,756	+21.751%
2026-02-25	251.6000	253.9700	251.5900	253.8300	+1.406%	2,905,166	+20.336%
2026-02-24	247.9950	250.7400	246.9500	250.3100	+1.074%	3,394,592	+22.029%
2026-02-23	249.7800	250.3400	246.6600	247.6500	-1.205%	4,937,520	+23.339%
2026-02-20	247.0700	251.3100	246.7500	250.6700	+0.869%	6,562,455	+21.853%
2026-02-19	248.2100	249.4300	247.3500	248.5100	-0.349%	3,995,992	+22.913%
2026-02-18	247.9350	251.0600	247.3600	249.3800	+0.731%	4,929,951	+22.484%
2026-02-17	246.3800	248.6600	244.3000	247.5700	-0.105%	10,215,245	+23.379%
2026-02-13	247.2300	249.7000	245.5700	247.8300	+0.206%	5,637,530	+23.250%
2026-02-12	253.1150	253.5500	246.8800	247.3200	-2.024%	7,335,850	+23.504%
2026-02-11	253.7700	254.2200	250.2100	252.4300	+0.258%	3,895,823	+21.004%
2026-02-10	253.3500	254.0400	251.5800	251.7800	-0.455%	4,637,429	+21.316%
2026-02-09	250.1600	253.8152	249.1300	252.9300	+0.765%	3,678,758	+20.765%
2026-02-06	247.1100	251.7200	246.5700	251.0100	+2.107%	5,167,079	+21.688%
2026-02-05	247.1200	249.0150	244.9000	245.8300	-1.424%	8,579,259	+24.253%
2026-02-04	253.2350	253.2400	247.2410	249.3800	-1.745%	7,055,071	+22.484%
2026-02-03	258.5950	258.8600	251.5599	253.8100	-1.555%	6,521,004	+20.346%
2026-02-02	254.7700	258.7700	254.7600	257.8200	+0.691%	5,265,362	+18.474%
2026-01-30	257.6500	258.6500	255.0000	256.0500	-1.192%	4,380,768	+19.293%
2026-01-29	260.4800	260.8900	254.5700	259.1400	-0.621%	6,141,311	+17.871%
2026-01-28	261.6300	262.1000	260.1400	260.7600	+0.350%	4,145,894	+17.138%
2026-01-27	258.9700	260.2250	258.3000	259.8500	+0.897%	4,047,253	+17.549%
2026-01-26	256.6000	258.3900	256.1700	257.5400	+0.445%	5,650,502	+18.603%
2026-01-23	255.1600	257.4900	254.7200	256.4000	+0.317%	5,090,400	+19.130%
2026-01-22	256.2600	256.2600	254.3600	255.5900	+0.745%	5,098,859	+19.508%
2026-01-21	250.9300	255.4000	250.2800	253.7000	+1.330%	7,823,896	+20.398%
2026-01-20	251.3900	253.2200	249.9400	250.3700	-2.088%	8,555,107	+21.999%
2026-01-16	257.5300	257.7700	254.8200	255.7100	-0.113%	4,360,197	+19.452%
2026-01-15	258.0000	258.2500	255.5900	256.0000	+0.349%	4,555,817	+19.316%
2026-01-14	256.1900	256.6700	253.0500	255.1100	-1.059%	7,375,673	+19.733%
2026-01-13	258.2500	259.1629	256.8000	257.8400	-0.155%	6,408,303	+18.465%
2026-01-12	256.2200	258.9100	256.2100	258.2400	+0.089%	4,908,988	+18.281%
2026-01-09	255.8300	258.5200	254.9000	258.0100	+1.002%	7,922,618	+18.387%
2026-01-08	256.5200	256.6600	254.3800	255.4500	-0.576%	6,936,062	+19.573%
2026-01-07	256.5300	258.5300	256.3300	256.9300	+0.093%	5,081,135	+18.885%
2026-01-06	254.9400	256.9200	254.6700	256.6900	+0.888%	5,999,636	+18.996%
2026-01-05	254.9700	255.5900	253.9500	254.4300	+0.788%	6,027,575	+20.053%
2026-01-02	255.2950	256.4000	251.2200	252.4400	-0.190%	4,845,254	+20.999%
2025-12-31	255.1200	255.2300	252.8300	252.9200	-0.831%	3,851,135	+20.769%
2025-12-30	255.2100	256.1600	254.9500	255.0400	-0.239%	3,758,840	+19.766%
2025-12-29	255.3000	256.3800	254.7500	255.6500	-0.479%	4,162,413	+19.480%
2025-12-26	257.1650	257.5100	256.5700	256.8800	+0.004%	2,815,878	+18.908%
2025-12-24	256.0900	257.0050	255.9800	256.8700	+0.269%	2,480,975	+18.912%
2025-12-23	254.4800	256.2500	254.3550	256.1800	+0.490%	3,347,278	+19.233%
2025-12-22	255.8200	255.9300	254.3500	254.9300	+0.327%	4,180,406	+19.817%
2025-12-19	251.9700	254.2620	251.9100	254.1000	+1.332%	4,951,882	+20.209%
2025-12-18	251.0100	252.3400	249.8800	250.7600	+1.444%	7,751,130	+21.810%
2025-12-17	252.4100	252.6400	247.1400	247.1900	-1.850%	6,582,816	+23.569%
2025-12-16	250.3900	252.5700	249.8700	251.8500	+0.195%	7,126,839	+21.283%
2025-12-15	254.5800	254.5950	250.8760	251.3600	-0.479%	5,671,603	+21.519%
2025-12-12	256.1300	256.7100	251.7000	252.5700	-1.934%	7,602,858	+20.937%
2025-12-11	256.8400	257.6300	254.3400	257.5500	-0.325%	5,360,267	+18.598%
2025-12-10	256.8100	259.0300	255.6700	258.3900	+0.404%	5,864,134	+18.213%
2025-12-09	256.5000	257.6600	255.9300	257.3500	+0.124%	3,798,096	+18.690%
2025-12-08	258.2000	258.8900	255.9700	257.0300	-0.194%	3,491,318	+18.838%
2025-12-05	257.0700	258.9200	256.8100	257.5300	+0.417%	3,538,357	+18.608%
2025-12-04	257.3100	257.3100	255.0800	256.4600	-0.097%	3,025,975	+19.102%
2025-12-03	255.1100	256.9950	254.4502	256.7100	+0.242%	5,187,303	+18.986%
2025-12-02	255.0500	256.7900	254.2700	256.0900	+0.771%	3,550,723	+19.274%
2025-12-01	252.6500	255.0265	252.1700	254.1300	-0.302%	3,871,569	+20.194%
2025-11-28	253.6600	254.9500	253.3899	254.9000	+0.783%	1,613,908	+19.831%
2025-11-26	252.1900	253.6800	251.3100	252.9200	+0.898%	3,571,174	+20.769%
2025-11-25	248.4600	251.2400	245.9200	250.6700	+0.614%	5,071,364	+21.853%
2025-11-24	245.0800	249.7401	245.0200	249.1400	+2.561%	4,605,781	+22.602%
2025-11-21	241.8700	245.7350	239.1000	242.9200	+0.751%	11,256,735	+25.741%
2025-11-20	251.8300	252.7800	240.7621	241.1100	-2.365%	12,584,911	+26.685%
2025-11-19	245.8100	249.5300	244.7900	246.9500	+0.587%	5,307,715	+23.689%
2025-11-18	246.8600	247.9500	243.4700	245.5100	-1.215%	8,308,050	+24.414%
2025-11-17	249.5900	252.1400	246.9600	248.5300	-0.846%	5,537,717	+22.903%
2025-11-14	246.8400	252.5000	245.8600	250.6500	+0.068%	5,870,948	+21.863%
2025-11-13	254.2600	254.4400	249.5200	250.4800	-2.045%	6,280,898	+21.946%
2025-11-12	257.2500	257.2500	254.3400	255.7100	-0.070%	3,860,004	+19.452%
2025-11-11	255.4900	256.3500	254.2300	255.8900	-0.269%	3,756,153	+19.368%
2025-11-10	254.8100	257.0050	253.9790	256.5800	+2.199%	4,910,739	+19.047%
2025-11-07	250.4400	251.0900	246.4500	251.0600	-0.306%	5,909,489	+21.664%
2025-11-06	255.9900	256.0700	251.2700	251.8300	-1.851%	5,797,575	+21.292%
2025-11-05	254.6400	257.9500	254.1100	256.5800	+0.639%	3,666,722	+19.047%
2025-11-04	256.5800	258.1000	254.6100	254.9500	-2.029%	6,876,820	+19.808%
2025-11-03	261.4800	261.7500	259.3000	260.2300	+0.490%	4,533,926	+17.377%
2025-10-31	261.0700	261.0700	258.0200	258.9600	+0.481%	5,000,259	+17.953%
2025-10-30	260.2450	260.7950	257.7100	257.7200	-1.555%	7,240,536	+18.520%
2025-10-29	261.6600	262.2342	259.4700	261.7900	+0.468%	4,368,356	+16.677%
2025-10-28	259.5000	261.2800	259.0500	260.5700	+0.770%	3,408,012	+17.224%
2025-10-27	257.0750	258.7700	256.9050	258.5800	+1.795%	4,014,882	+18.126%
2025-10-24	253.5800	254.5800	253.2400	254.0200	+1.046%	3,295,161	+20.246%
2025-10-23	249.0300	251.6700	248.9150	251.3900	+0.855%	3,357,607	+21.504%
2025-10-22	251.4500	251.6700	246.8900	249.2600	-0.965%	6,222,460	+22.543%
2025-10-21	251.7900	252.2300	250.8600	251.6900	-0.028%	3,034,531	+21.360%
2025-10-20	249.9400	252.2604	249.9000	251.7600	+1.267%	3,737,507	+21.326%
2025-10-17	246.1100	249.2600	245.5150	248.6100	+0.652%	5,993,847	+22.863%
2025-10-16	249.0900	250.4100	245.1500	247.0000	-0.355%	6,456,647	+23.664%
2025-10-15	248.6400	249.7500	245.3400	247.8800	+0.678%	5,317,494	+23.225%
2025-10-14	245.1100	248.0900	242.9300	246.2100	-0.654%	4,754,821	+24.061%
2025-10-13	246.8600	248.2000	245.8500	247.8300	+2.126%	5,619,621	+23.250%
2025-10-10	251.6900	252.4200	242.5000	242.6700	-3.476%	10,564,789	+25.871%
2025-10-09	251.7200	251.7800	250.0800	251.4100	-0.119%	4,273,112	+21.495%
2025-10-08	249.2100	251.8350	249.1692	251.7100	+1.149%	3,288,778	+21.350%
2025-10-07	250.7100	250.9800	248.2700	248.8500	-0.528%	3,510,131	+22.745%
2025-10-06	250.4500	250.8451	249.4600	250.1700	+0.745%	3,054,636	+22.097%
2025-10-03	249.7100	249.9900	247.5800	248.3200	-0.405%	3,273,889	+23.007%
2025-10-02	249.9200	249.9300	248.1950	249.3300	+0.403%	2,760,724	+22.508%
2025-10-01	245.8300	248.5500	245.4900	248.3300	+0.490%	3,741,114	+23.002%
2025-09-30	246.3450	247.2799	245.3800	247.1200	+0.260%	4,056,144	+23.604%
2025-09-29	246.6300	247.8100	245.9400	246.4800	+0.452%	3,760,729	+23.925%
2025-09-26	244.6400	245.4400	243.3200	245.3700	+0.426%	3,600,958	+24.485%
2025-09-25	243.7800	244.9700	242.2650	244.3300	-0.432%	4,235,635	+25.015%
2025-09-24	246.8000	246.9300	244.2600	245.3900	-0.349%	4,087,497	+24.475%
2025-09-23	247.9500	248.0250	245.7500	246.2500	-0.666%	4,309,529	+24.041%
2025-09-22	246.0600	248.1700	246.0600	247.9000	+0.450%	3,349,530	+23.215%
2025-09-19	245.9100	247.0400	245.3000	246.7900	+0.681%	3,421,638	+23.769%
2025-09-18	244.9000	246.2300	244.1100	245.1200	+0.918%	3,904,553	+24.612%
2025-09-17	243.3500	243.6000	240.5800	242.8900	-0.201%	3,776,964	+25.757%
2025-09-16	243.9500	244.0600	243.0850	243.3800	-0.090%	2,914,723	+25.503%
2025-09-15	242.2450	243.6100	242.1800	243.6000	+0.870%	2,979,700	+25.390%
2025-09-12	240.8400	242.0100	240.4597	241.5000	+0.433%	3,439,866	+26.480%
2025-09-11	240.1100	240.7700	239.4350	240.4600	+0.586%	3,321,996	+27.027%
2025-09-10	240.2500	240.3000	238.1700	239.0600	+0.029%	4,142,236	+27.771%
2025-09-09	238.6700	239.1500	237.5500	238.9900	+0.298%	3,080,361	+27.809%
2025-09-08	238.1000	239.1000	237.8600	238.2800	+0.476%	2,555,106	+28.190%
2025-09-05	238.9700	239.2200	235.2900	237.1500	+0.152%	3,916,669	+28.800%
2025-09-04	234.9800	236.9400	234.2500	236.7900	+0.921%	2,430,434	+28.996%
2025-09-03	234.3200	235.3400	233.3000	234.6300	+0.764%	2,911,421	+30.184%
2025-09-02	231.0700	232.9600	230.3700	232.8500	-0.835%	3,856,933	+31.179%
2025-08-29	236.5500	236.6900	234.0600	234.8100	-1.166%	3,796,506	+30.084%
2025-08-28	236.3400	237.9300	235.6600	237.5800	+0.627%	3,446,440	+28.567%
2025-08-27	235.3200	236.4446	234.8000	236.1000	+0.144%	4,986,142	+29.373%
2025-08-26	234.5600	235.8400	234.1600	235.7600	+0.417%	4,086,717	+29.560%
2025-08-25	234.8200	235.9900	234.3100	234.7800	-0.293%	3,190,914	+30.101%
2025-08-22	232.4500	236.2792	231.8600	235.4700	+1.531%	3,693,782	+29.719%
2025-08-21	232.3100	233.1700	230.9300	231.9200	-0.451%	6,264,712	+31.705%
2025-08-20	233.9600	233.9700	230.0500	232.9700	-0.593%	5,472,362	+31.111%
2025-08-19	237.2600	237.3500	233.9250	234.3600	-1.351%	3,131,568	+30.334%
2025-08-18	237.2800	237.8100	236.8000	237.5700	-0.034%	3,544,158	+28.573%
2025-08-15	238.6800	238.6900	236.9600	237.6500	-0.438%	2,553,311	+28.529%
2025-08-14	238.0900	239.5100	237.9300	238.6950	-0.090%	2,851,315	+27.967%
2025-08-13	239.9200	240.1100	238.3400	238.9100	+0.054%	2,522,272	+27.851%
2025-08-12	236.7800	238.9000	235.6738	238.7800	+1.251%	3,374,469	+27.921%
2025-08-11	236.5800	237.4300	235.2900	235.8300	-0.292%	2,002,455	+29.521%
2025-08-08	234.8300	236.5900	234.7400	236.5200	+0.926%	2,043,114	+29.143%
2025-08-07	235.3100	235.9790	232.6400	234.3500	+0.355%	3,014,356	+30.339%
2025-08-06	230.9900	233.7050	230.8400	233.5200	+1.266%	3,821,063	+30.803%
2025-08-05	232.7500	233.2000	230.4000	230.6000	-0.698%	3,736,194	+32.459%
2025-08-04	230.1400	232.2900	230.1392	232.2200	+1.842%	3,069,532	+31.535%
2025-08-01	230.0500	230.0800	227.0000	228.0200	-1.956%	6,079,447	+33.958%
2025-07-31	236.4900	236.5300	232.1200	232.5700	-0.526%	4,007,676	+31.337%
2025-07-30	233.8900	234.8700	232.6000	233.8000	+0.111%	2,449,730	+30.646%
2025-07-29	234.9400	235.4999	233.2000	233.5400	-0.150%	2,179,436	+30.791%
2025-07-28	233.7000	234.2300	233.3600	233.8900	+0.322%	1,726,337	+30.596%
2025-07-25	232.5500	233.6700	232.2800	233.1400	+0.236%	2,845,179	+31.016%
2025-07-24	232.6200	233.0800	231.8593	232.5900	+0.211%	3,013,586	+31.326%
2025-07-23	231.4900	232.1000	230.3400	232.1000	+0.454%	2,567,877	+31.603%
2025-07-22	232.3000	232.3000	229.9300	231.0500	-0.504%	2,448,882	+32.201%
2025-07-21	231.3900	233.0000	231.3750	232.2200	+0.506%	2,229,865	+31.535%
2025-07-18	231.7900	231.8500	230.5100	231.0500	-0.086%	2,581,627	+32.201%
2025-07-17	229.6800	231.4500	229.3899	231.2500	+0.798%	3,411,290	+32.086%
2025-07-16	229.4000	229.6550	227.0900	229.4200	+0.109%	3,211,332	+33.140%
2025-07-15	230.6100	230.8400	229.1500	229.1700	+0.100%	3,282,539	+33.285%
2025-07-14	228.0500	229.2300	227.0700	228.9400	+0.355%	1,550,361	+33.419%
2025-07-11	227.7200	228.7600	227.2400	228.1300	-0.219%	2,328,871	+33.893%
2025-07-10	229.2100	229.3800	227.5400	228.6300	-0.148%	2,255,969	+33.600%
2025-07-09	228.2200	229.5200	227.6800	228.9700	+0.713%	2,980,739	+33.402%
2025-07-08	227.7700	228.0100	226.8800	227.3500	+0.075%	2,538,919	+34.352%
2025-07-07	227.8300	228.1600	226.2500	227.1800	-0.760%	2,752,091	+34.453%
2025-07-03	227.7800	229.3500	227.7300	228.9200	+0.975%	1,959,902	+33.431%
2025-07-02	224.8000	226.7915	224.8000	226.7100	+0.711%	3,452,446	+34.732%
2025-07-01	226.3000	226.6700	224.1900	225.1100	-0.876%	4,689,954	+35.689%
2025-06-30	226.9100	227.5400	226.0000	227.1000	+0.669%	4,333,889	+34.500%
2025-06-27	225.2100	226.3700	224.1500	225.5900	+0.347%	2,310,099	+35.401%
2025-06-26	223.6400	225.0100	222.9000	224.8100	+0.934%	2,206,001	+35.870%
2025-06-25	223.1200	223.6100	222.0700	222.7300	+0.261%	2,368,613	+37.139%
2025-06-24	220.9800	222.5550	220.7400	222.1500	+1.531%	3,820,388	+37.497%
2025-06-23	216.8200	219.0200	215.5500	218.8000	+0.904%	2,517,334	+39.602%
2025-06-20	219.0900	219.6900	216.1300	216.8400	-0.441%	3,764,820	+40.864%
2025-06-18	218.2600	219.2500	217.2000	217.8000	-0.009%	1,910,166	+40.243%
2025-06-17	218.9500	219.6000	217.3900	217.8200	-0.986%	2,543,905	+40.230%
2025-06-16	218.4500	220.4350	218.4390	219.9900	+1.406%	2,344,264	+38.847%
2025-06-13	217.2900	218.9897	216.4700	216.9400	-1.265%	4,208,782	+40.799%
2025-06-12	218.6200	220.1300	218.5078	219.7200	+0.228%	2,675,487	+39.018%
2025-06-11	220.5300	221.0199	218.3000	219.2200	-0.332%	3,214,827	+39.335%
2025-06-10	218.6900	220.2300	217.8100	219.9500	+0.654%	2,357,350	+38.872%
2025-06-09	218.2800	219.1700	217.8100	218.5200	+0.165%	1,896,492	+39.781%
2025-06-06	218.2300	218.9500	217.4900	218.1600	+0.991%	2,287,647	+40.012%
2025-06-05	218.2900	219.4600	215.2600	216.0200	-0.763%	3,761,694	+41.399%
2025-06-04	217.3900	218.1500	216.5700	217.6800	+0.263%	2,358,914	+40.321%
2025-06-03	215.6000	217.7000	215.2500	217.1100	+0.780%	2,408,690	+40.689%
2025-06-02	212.9600	215.5000	212.4600	215.4300	+0.786%	3,040,910	+41.786%
2025-05-30	213.9000	214.3500	210.8000	213.7500	-0.159%	2,455,141	+42.901%
2025-05-29	216.7000	216.7699	213.0000	214.0900	+0.201%	3,074,405	+42.674%
2025-05-28	215.0000	215.6000	213.4200	213.6600	-0.443%	2,877,962	+42.961%
2025-05-27	212.5200	214.7900	211.9000	214.6100	+2.361%	4,156,090	+42.328%
2025-05-23	208.4100	210.7200	208.1750	209.6600	-0.950%	3,368,915	+45.688%
2025-05-22	211.4900	213.1400	210.9937	211.6700	+0.218%	2,382,545	+44.305%
2025-05-21	212.5500	215.3000	210.4900	211.2100	-1.396%	5,052,395	+44.619%
2025-05-20	213.8800	214.4700	212.7300	214.2000	-0.344%	1,941,222	+42.600%
2025-05-19	211.7600	215.1100	211.7600	214.9400	+0.112%	2,747,957	+42.109%
2025-05-16	214.3700	214.7900	212.9602	214.7000	+0.412%	2,074,306	+42.268%
2025-05-15	212.6600	214.8850	212.1100	213.8200	+0.131%	2,689,278	+42.854%
2025-05-14	212.7600	213.7710	212.3700	213.5400	+0.598%	3,653,408	+43.041%
2025-05-13	209.6400	213.0000	209.3400	212.2700	+1.531%	5,310,231	+43.897%
2025-05-12	208.7500	209.1100	206.4700	209.0700	+4.036%	4,901,875	+46.099%
2025-05-09	201.8800	202.3550	200.1700	200.9600	-0.035%	1,836,687	+51.995%
2025-05-08	201.1100	202.8400	199.3600	201.0300	+1.010%	3,490,502	+51.942%
2025-05-07	198.4900	200.0000	196.3600	199.0200	+0.409%	2,090,464	+53.477%
2025-05-06	197.4600	199.6800	196.9000	198.2100	-0.954%	2,997,008	+54.104%
2025-05-05	199.5350	201.3700	199.3600	200.1200	-0.557%	1,349,771	+52.633%
2025-05-02	200.3200	202.1200	199.6300	201.2400	+1.559%	2,375,222	+51.784%
2025-05-01	199.0200	200.5651	197.9400	198.1500	+1.174%	2,594,437	+54.151%
2025-04-30	192.3700	196.4400	190.4300	195.8500	+0.020%	2,990,397	+55.961%
2025-04-29	193.6800	196.1691	193.3500	195.8100	+0.668%	2,519,571	+55.993%
2025-04-28	194.7400	195.4900	191.9100	194.5100	-0.026%	3,854,116	+57.036%
2025-04-25	192.2600	194.7700	191.6375	194.5600	+1.133%	1,995,628	+56.995%
2025-04-24	187.9400	192.5500	187.7000	192.3800	+2.839%	2,609,534	+58.774%
2025-04-23	188.6400	190.7694	186.4600	187.0700	+2.224%	3,557,064	+63.281%
2025-04-22	180.7000	184.2700	180.1800	183.0000	+2.578%	2,530,027	+66.913%
2025-04-21	180.4400	180.7800	176.1900	178.4000	-2.439%	2,380,808	+71.216%
2025-04-17	184.0700	184.3500	181.7400	182.8600	-0.022%	2,914,168	+67.040%
2025-04-16	184.8600	186.3400	180.2500	182.9000	-3.012%	3,299,375	+67.004%
2025-04-15	188.7600	190.3200	187.8900	188.5800	+0.085%	2,441,396	+61.974%
2025-04-14	191.3000	191.4300	186.3600	188.4200	+0.749%	3,688,992	+62.111%
2025-04-11	183.1900	187.6100	181.7100	187.0200	+1.780%	3,725,714	+63.325%

.dark-mode .KKrr7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKrr7V{ color: #333333; background-color: white; border: 2px solid #333333; }QQQMInvesco NASDAQ 100 ETFstock NASDAQ ETF

QQQM
Invesco NASDAQ 100 ETF
stock NASDAQ ETF