Skip to main content

Invesco Nasdaq 100 ETF (NQ: QQQM )

200.56 +2.36 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 200.62 200.77 198.55 200.56 1,667,470 +2.36(+1.19%)
Oct 03, 2024 197.45 199.41 197.16 198.20 1,629,967 -0.16(-0.08%)
Oct 02, 2024 197.70 199.13 196.62 198.36 1,313,424 +0.30(+0.15%)
Oct 01, 2024 200.77 200.83 196.49 198.06 2,527,492 -2.79(-1.39%)
Sep 30, 2024 199.92 200.99 198.76 200.85 1,716,491 +0.53(+0.26%)
Sep 27, 2024 201.91 201.91 199.93 200.32 2,105,450 -1.12(-0.56%)
Sep 26, 2024 203.03 203.16 199.96 201.44 2,453,631 +1.46(+0.73%)
Sep 25, 2024 199.58 200.71 199.41 199.98 1,945,554 +0.24(+0.12%)
Sep 24, 2024 199.38 200.14 197.66 199.74 2,371,923 +0.94(+0.47%)
Sep 23, 2024 198.77 199.22 198.22 198.80 2,299,630 +0.51(+0.26%)
Sep 20, 2024 198.27 198.78 196.57 198.29 1,813,215 -0.35(-0.18%)
Sep 19, 2024 198.36 199.82 197.47 198.64 4,067,211 +4.90(+2.53%)
Sep 18, 2024 195.03 196.70 193.49 193.74 2,359,702 -0.87(-0.45%)
Sep 17, 2024 195.75 196.22 193.56 194.61 1,422,845 +0.11(+0.06%)
Sep 16, 2024 194.47 194.72 193.16 194.50 1,614,049 -0.84(-0.43%)
Sep 13, 2024 194.16 195.82 194.13 195.33 2,529,188 +0.86(+0.44%)
Sep 12, 2024 192.60 194.81 191.90 194.48 1,946,723 +1.97(+1.02%)
Sep 11, 2024 188.97 192.89 185.48 192.51 2,418,662 +4.06(+2.16%)
Sep 10, 2024 187.49 188.69 185.86 188.44 1,457,037 +1.69(+0.90%)
Sep 09, 2024 186.18 187.16 184.87 186.76 2,935,051 +2.34(+1.27%)
Sep 06, 2024 189.15 189.49 184.20 184.42 2,572,041 -5.07(-2.68%)
Sep 05, 2024 188.60 191.21 188.19 189.49 2,598,189 +0.23(+0.12%)
Sep 04, 2024 188.51 190.84 188.09 189.26 2,234,713 -0.53(-0.28%)
Sep 03, 2024 194.45 194.49 188.82 189.79 2,884,272 -5.99(-3.06%)
Aug 30, 2024 195.16 195.92 193.36 195.78 1,718,491 +2.37(+1.22%)
Aug 29, 2024 194.50 196.38 192.88 193.42 2,834,408 -0.32(-0.17%)
Aug 28, 2024 195.72 196.00 192.27 193.74 1,988,669 -2.21(-1.13%)
Aug 27, 2024 194.68 196.33 193.86 195.94 1,653,212 +0.61(+0.31%)
Aug 26, 2024 197.04 197.37 194.50 195.33 1,947,302 -1.90(-0.96%)
Aug 23, 2024 196.94 198.37 195.31 197.23 1,717,169 +2.10(+1.07%)
Aug 22, 2024 199.22 199.51 194.72 195.13 1,303,996 -3.17(-1.60%)
Aug 21, 2024 197.67 199.02 196.96 198.30 1,032,694 +0.96(+0.49%)
Aug 20, 2024 197.40 198.44 196.65 197.34 1,513,110 -0.43(-0.22%)
Aug 19, 2024 195.25 197.77 194.56 197.77 1,384,627 +2.57(+1.31%)
Aug 16, 2024 194.29 195.73 193.84 195.21 1,369,218 +0.23(+0.12%)
Aug 15, 2024 192.67 195.12 192.49 194.97 1,465,823 +4.81(+2.53%)
Aug 14, 2024 190.45 191.11 188.38 190.16 1,925,120 +0.07(+0.04%)
Aug 13, 2024 187.30 190.17 187.28 190.09 1,479,555 +4.56(+2.46%)
Aug 12, 2024 185.46 186.71 184.33 185.53 1,703,948 +0.47(+0.25%)
Aug 09, 2024 183.59 185.73 183.12 185.06 1,761,394 +0.97(+0.53%)
Aug 08, 2024 181.26 184.47 179.68 184.09 2,825,679 +5.42(+3.03%)
Aug 07, 2024 183.48 184.47 178.49 178.67 2,828,909 -1.98(-1.09%)
Aug 06, 2024 179.67 183.70 178.60 180.65 3,963,917 +1.56(+0.87%)
Aug 05, 2024 174.44 181.72 173.97 179.09 5,321,062 -5.30(-2.88%)
Aug 02, 2024 185.27 186.34 182.69 184.39 3,762,925 -4.51(-2.39%)
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.