Canada markets closed

Invesco NASDAQ 100 ETF (QQQM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
187.57+0.37 (+0.20%)
At close: 04:00PM EDT
187.64 +0.07 (+0.04%)
After hours: 06:51PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024186.45187.64186.34187.57187.571,007,420
May 20, 2024186.00187.46185.91187.20187.201,119,800
May 17, 2024186.05186.29184.97185.91185.911,114,100
May 16, 2024186.30187.11185.92185.99185.991,669,100
May 15, 2024184.54186.45183.89186.35186.351,657,400
May 14, 2024182.15183.71182.08183.50183.501,155,300
May 13, 2024182.69182.73181.77182.34182.341,291,300
May 10, 2024182.11182.81181.28181.90181.90957,700
May 09, 2024181.16181.70180.47181.48181.481,437,700
May 08, 2024180.10181.64180.05181.08181.08818,800
May 07, 2024181.35181.86180.89181.19181.191,363,700
May 06, 2024179.97181.20179.63181.19181.19984,100
May 03, 2024178.78179.58178.12179.20179.201,944,800
May 02, 2024175.02176.03173.08175.65175.651,275,100
May 01, 2024174.08176.93173.10173.45173.451,449,600
Apr 30, 2024177.39177.97174.67174.68174.681,239,100
Apr 29, 2024178.24178.45176.93178.06178.061,590,700
Apr 26, 2024175.99177.96175.70177.35177.351,044,100
Apr 25, 2024172.50175.01172.06174.65174.651,234,800
Apr 24, 2024176.22176.80174.58175.49175.491,234,900
Apr 23, 2024173.16175.40172.98174.90174.902,176,200
Apr 22, 2024171.72173.30170.35172.35172.351,469,300
Apr 19, 2024173.73173.93169.96170.63170.632,813,900
Apr 18, 2024175.49176.14173.98174.26174.261,978,500
Apr 17, 2024178.23178.23174.84175.23175.231,996,300
Apr 16, 2024177.28178.47176.83177.37177.372,670,400
Apr 15, 2024181.89181.89177.02177.36177.363,120,100
Apr 12, 2024181.48181.95179.76180.33180.332,174,100
Apr 11, 2024181.14183.64180.21183.29183.29986,500
Apr 10, 2024179.77180.73179.52180.38180.381,667,500
Apr 09, 2024182.27182.38180.00181.95181.951,335,800
Apr 08, 2024181.65182.08180.73181.31181.311,171,400
Apr 05, 2024179.75182.32179.42181.24181.242,193,700
Apr 04, 2024183.67183.89179.02179.12179.122,354,100
Apr 03, 2024180.66182.67180.62181.91181.911,773,500
Apr 02, 2024181.08181.62180.24181.50181.501,803,400
Apr 01, 2024183.08184.13182.29183.11183.111,510,000
Mar 28, 2024183.04183.36182.55182.69182.691,343,700
Mar 27, 2024183.69183.74181.84183.07183.072,540,700
Mar 26, 2024183.61184.01182.32182.40182.401,432,300
Mar 25, 2024182.42183.61182.10183.00183.001,089,800
Mar 22, 2024183.25184.11182.90183.59183.591,142,300
Mar 21, 2024184.68184.88183.35183.42183.421,914,700
Mar 20, 2024180.95182.73180.25182.59182.591,301,800
Mar 19, 2024179.18180.60178.30180.43180.431,451,200
Mar 18, 2024180.49181.44179.91179.99179.993,187,200
Mar 18, 20240.345 Dividend
Mar 15, 2024179.50179.80178.16178.64178.292,463,700
Mar 14, 2024181.78181.97179.66180.81180.461,672,700
Mar 13, 2024182.24182.24180.80181.24180.891,674,200
Mar 12, 2024181.05182.81179.73182.63182.284,639,500
Mar 11, 2024180.05180.56179.27180.08179.732,221,200
Mar 08, 2024183.51184.65180.48180.74180.392,677,000
Mar 07, 2024182.15183.89181.50183.39183.041,841,600
Mar 06, 2024181.34181.95179.86180.67180.321,524,700
Mar 05, 2024181.45181.48178.54179.51179.162,065,000
Mar 04, 2024183.47183.63182.71182.76182.411,453,700
Mar 01, 2024181.09183.84181.09183.48183.131,553,900
Feb 29, 2024180.40181.17179.10180.69180.341,230,900
Feb 28, 2024179.26179.76178.80179.19178.841,594,600
Feb 27, 2024180.18180.30179.11180.16179.811,076,000
Feb 26, 2024180.16180.56179.65179.74179.391,129,900
Feb 23, 2024181.00181.38179.43179.81179.461,355,400
Feb 22, 2024178.87180.78178.55180.36180.012,738,200
Feb 21, 2024174.77175.23173.57175.18174.842,366,400
Feb 20, 2024176.45177.02174.34175.91175.575,382,800
Feb 16, 2024179.04179.05176.97177.25176.912,129,900
Feb 15, 2024178.65179.07177.59178.88178.531,339,500
Feb 14, 2024177.56178.51176.56178.35178.01992,700
Feb 13, 2024175.89177.52175.09176.40176.061,726,200
Feb 12, 2024179.87180.77178.93179.20178.851,826,200
Feb 09, 2024178.62180.22178.31179.90179.551,763,300
Feb 08, 2024177.94178.47177.60178.17177.83817,800
Feb 07, 2024177.16178.16176.66177.82177.481,445,600
Feb 06, 2024176.82177.09175.04176.04175.701,471,100
Feb 05, 2024176.61176.84174.96176.38176.041,663,700
Feb 02, 2024174.47177.11174.10176.67176.332,008,500
Feb 01, 2024172.38173.86172.00173.72173.382,048,200
Jan 31, 2024173.24174.07171.58171.61171.282,298,800
Jan 30, 2024175.84176.01174.70175.05174.711,683,300
Jan 29, 2024174.65176.31174.38176.25175.911,117,000
Jan 26, 2024174.69175.43174.20174.47174.131,054,900
Jan 25, 2024176.34176.60174.56175.49175.151,431,500
Jan 24, 2024175.93176.94175.09175.29174.952,255,800
Jan 23, 2024173.88174.39173.15174.37174.031,043,200
Jan 22, 2024174.28174.81173.35173.60173.262,086,400
Jan 19, 2024170.93173.43170.68173.39173.061,875,000
Jan 18, 2024169.08170.24168.46170.09169.761,867,700
Jan 17, 2024167.20167.77165.86167.62167.303,775,400
Jan 16, 2024168.07169.21167.50168.57168.241,202,700
Jan 12, 2024168.92169.27168.01168.60168.271,287,600
Jan 11, 2024168.70169.22166.41168.54168.214,047,600
Jan 10, 2024167.15168.56166.80168.16167.841,122,200
Jan 09, 2024165.42167.39165.37167.02166.701,583,700
Jan 08, 2024163.83166.80163.78166.70166.381,894,200
Jan 05, 2024163.18164.43162.74163.32163.001,114,000
Jan 04, 2024163.18164.46163.03163.11162.791,375,700
Jan 03, 2024164.62165.04163.78163.92163.601,871,000
Jan 02, 2024167.03167.14164.75165.70165.382,061,700
Dec 29, 2023169.30169.43167.79168.54168.211,147,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...