Invesco NASDAQ 100 ETF QQQM
279.97 USD -3.42 (-1.21%)
Regular-session close
277.80 -2.17 -0.78%
After hours · Nov 13, 7:59 PM ET
276.61 Day range 283.62
229.87 52-week range 312.76
- YTD
- +10.70%
- 1 year
- +11.77%
QQQM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 283.58 | 283.62 | 276.61 | 279.97 | -3.42 | -1.21% | 3,589,639 |
| Nov 12, 2026 | 280.12 | 285.99 | 279.95 | 283.39 | -0.84 | -0.30% | 3,673,133 |
| Nov 11, 2026 | 283.03 | 286.40 | 281.49 | 284.23 | +6.36 | +2.29% | 3,036,671 |
| Nov 10, 2026 | 276.94 | 280.37 | 274.68 | 277.87 | -1.65 | -0.59% | 3,408,455 |
| Nov 9, 2026 | 272.88 | 280.70 | 272.68 | 279.52 | +9.30 | +3.44% | 4,859,792 |
| Nov 6, 2026 | 271.14 | 273.63 | 269.30 | 270.22 | +3.37 | +1.26% | 6,804,500 |
| Nov 5, 2026 | 281.29 | 281.50 | 266.52 | 266.85 | -18.07 | -6.34% | 16,666,500 |
| Nov 4, 2026 | 283.55 | 288.82 | 283.24 | 284.92 | +2.69 | +0.95% | 5,150,800 |
| Nov 3, 2026 | 281.73 | 283.55 | 281.31 | 282.23 | +1.74 | +0.62% | 4,473,600 |
| Nov 2, 2026 | 286.30 | 287.98 | 280.15 | 280.49 | -3.85 | -1.35% | 5,151,500 |
| Oct 30, 2026 | 287.06 | 287.65 | 281.42 | 284.34 | -10.19 | -3.46% | 8,519,100 |
| Oct 29, 2026 | 295.02 | 295.64 | 293.07 | 294.53 | -4.18 | -1.40% | 2,519,300 |
| Oct 28, 2026 | 298.16 | 298.97 | 296.65 | 298.71 | +1.75 | +0.59% | 2,430,300 |
| Oct 27, 2026 | 294.51 | 297.65 | 293.88 | 296.96 | +3.70 | +1.26% | 2,155,400 |
| Oct 26, 2026 | 291.14 | 294.50 | 290.55 | 293.26 | +3.20 | +1.10% | 3,871,900 |
| Oct 23, 2026 | 289.10 | 292.02 | 288.74 | 290.06 | -0.07 | -0.02% | 2,510,200 |
| Oct 22, 2026 | 293.86 | 294.56 | 289.01 | 290.13 | -8.51 | -2.85% | 4,348,100 |
| Oct 21, 2026 | 297.45 | 299.74 | 296.50 | 298.64 | +3.05 | +1.03% | 2,485,000 |
| Oct 20, 2026 | 294.54 | 297.57 | 292.52 | 295.59 | -0.19 | -0.06% | 3,656,700 |
| Oct 19, 2026 | 296.30 | 298.33 | 295.09 | 295.78 | +3.52 | +1.20% | 2,666,500 |
| Oct 16, 2026 | 298.70 | 298.90 | 291.21 | 292.26 | -7.53 | -2.51% | 3,886,200 |
| Oct 15, 2026 | 295.86 | 300.34 | 294.59 | 299.79 | -0.34 | -0.11% | 3,564,400 |
| Oct 14, 2026 | 303.89 | 304.90 | 299.14 | 300.13 | -6.03 | -1.97% | 3,763,100 |
| Oct 13, 2026 | 304.48 | 306.40 | 304.27 | 306.16 | -1.03 | -0.34% | 2,350,000 |
| Oct 12, 2026 | 308.68 | 308.77 | 306.68 | 307.19 | -2.20 | -0.71% | 2,280,800 |
| Oct 9, 2026 | 309.85 | 309.95 | 308.17 | 309.39 | +1.54 | +0.50% | 1,619,500 |
| Oct 8, 2026 | 310.45 | 311.77 | 306.05 | 307.85 | -4.09 | -1.31% | 2,884,200 |
| Oct 7, 2026 | 310.37 | 312.17 | 309.54 | 311.94 | -0.82 | -0.26% | 2,913,800 |
| Oct 6, 2026 | 313.15 | 314.11 | 312.60 | 312.76 | +1.36 | +0.44% | 3,253,500 |
| Oct 5, 2026 | 308.58 | 311.66 | 308.45 | 311.40 | +2.71 | +0.88% | 2,310,600 |
| Oct 2, 2026 | 309.35 | 310.67 | 307.82 | 308.69 | +3.12 | +1.02% | 3,014,400 |
| Oct 1, 2026 | 305.78 | 306.61 | 303.15 | 305.57 | +0.93 | +0.31% | 3,412,700 |
| Sep 30, 2026 | 304.65 | 306.77 | 304.50 | 304.64 | +0.81 | +0.27% | 2,937,200 |
| Sep 29, 2026 | 304.78 | 304.93 | 302.80 | 303.83 | +0.54 | +0.18% | 1,886,900 |
| Sep 28, 2026 | 304.89 | 305.26 | 301.25 | 303.29 | -3.25 | -1.06% | 2,391,700 |
| Sep 25, 2026 | 305.89 | 307.12 | 304.61 | 306.54 | +1.40 | +0.46% | 2,456,700 |
| Sep 24, 2026 | 302.75 | 305.75 | 302.50 | 305.14 | 0.00 | 0.00% | 2,039,300 |
| Sep 23, 2026 | 307.58 | 307.64 | 303.97 | 305.14 | -2.64 | -0.86% | 2,672,900 |
| Sep 22, 2026 | 305.20 | 308.13 | 305.12 | 307.78 | +2.51 | +0.82% | 3,896,200 |
| Sep 21, 2026 | 299.72 | 306.01 | 299.70 | 305.27 | +8.36 | +2.82% | 2,951,600 |
| Sep 18, 2026 | 296.00 | 297.15 | 294.49 | 296.91 | +1.71 | +0.58% | 2,276,600 |
| Sep 17, 2026 | 294.82 | 295.65 | 293.76 | 295.20 | +5.00 | +1.72% | 2,312,900 |
| Sep 16, 2026 | 291.54 | 293.08 | 288.23 | 290.20 | +0.11 | +0.04% | 2,281,900 |
| Sep 15, 2026 | 291.84 | 292.10 | 289.72 | 290.09 | -1.93 | -0.66% | 3,601,100 |
| Sep 14, 2026 | 289.60 | 293.55 | 289.36 | 292.02 | -2.37 | -0.81% | 3,757,300 |
| Sep 11, 2026 | 294.66 | 295.46 | 293.85 | 294.39 | +2.59 | +0.89% | 2,954,700 |
| Sep 10, 2026 | 291.38 | 293.18 | 291.05 | 291.80 | -3.17 | -1.07% | 2,312,600 |
| Sep 9, 2026 | 294.98 | 296.27 | 294.01 | 294.97 | -0.79 | -0.27% | 1,898,800 |
| Sep 8, 2026 | 296.84 | 297.22 | 294.66 | 295.76 | -0.31 | -0.10% | 2,431,400 |
| Sep 4, 2026 | 296.21 | 297.21 | 295.05 | 296.07 | +0.56 | +0.19% | 2,243,500 |
| Sep 3, 2026 | 292.68 | 296.01 | 292.24 | 295.51 | +3.49 | +1.20% | 2,104,700 |
| Sep 2, 2026 | 291.15 | 292.22 | 290.36 | 292.02 | +0.62 | +0.21% | 1,890,600 |
| Sep 1, 2026 | 291.25 | 293.30 | 290.15 | 291.40 | -3.78 | -1.28% | 2,555,600 |
| Aug 31, 2026 | 294.45 | 295.44 | 293.63 | 295.18 | +0.18 | +0.06% | 2,332,100 |
| Aug 28, 2026 | 296.33 | 298.16 | 294.45 | 295.00 | -1.92 | -0.65% | 2,642,700 |
| Aug 27, 2026 | 295.20 | 297.00 | 294.23 | 296.92 | +4.02 | +1.37% | 3,167,300 |
| Aug 26, 2026 | 291.70 | 293.57 | 291.51 | 292.90 | +0.24 | +0.08% | 2,202,800 |
| Aug 25, 2026 | 292.86 | 294.00 | 291.31 | 292.66 | +1.85 | +0.64% | 3,509,000 |
| Aug 24, 2026 | 292.23 | 292.23 | 289.39 | 290.81 | -2.95 | -1.00% | 2,728,600 |
| Aug 21, 2026 | 294.51 | 294.62 | 292.06 | 293.76 | +0.97 | +0.33% | 1,675,500 |
| Aug 20, 2026 | 293.21 | 294.36 | 291.75 | 292.79 | -2.06 | -0.70% | 2,627,300 |
| Aug 19, 2026 | 296.64 | 297.04 | 293.43 | 294.85 | -0.60 | -0.20% | 2,534,600 |
| Aug 18, 2026 | 296.54 | 297.32 | 294.77 | 295.45 | -5.07 | -1.69% | 4,173,900 |
| Aug 17, 2026 | 301.79 | 302.45 | 300.27 | 300.52 | -0.49 | -0.16% | 2,538,400 |
| Aug 14, 2026 | 302.01 | 302.35 | 299.88 | 301.01 | -0.40 | -0.13% | 1,987,500 |
65 days, newest first. Daily bars as drawn on the QQQM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.