New Zealand markets close in 2 hours 37 minutes

Invesco NASDAQ 100 ETF (QQQM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
197.70+0.43 (+0.22%)
At close: 04:00PM EDT
196.86 -0.84 (-0.42%)
After hours: 07:59PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024196.92197.90196.85197.70197.70815,200
25 Jun 2024195.90197.38195.54197.27197.27903,000
24 Jun 2024196.80197.47194.99195.05195.051,379,000
24 Jun 20240.32 Dividend
21 Jun 2024198.01198.56197.00197.54197.221,452,300
20 Jun 2024200.17200.32197.41198.12197.801,635,900
18 Jun 2024199.61199.95198.94199.67199.351,108,700
17 Jun 2024197.29200.32196.76199.61199.291,343,400
14 Jun 2024196.09197.22195.90197.19196.871,481,000
13 Jun 2024196.59196.84195.25196.18195.861,105,300
12 Jun 2024194.22196.07193.95195.09194.771,141,500
11 Jun 2024190.74192.64190.15192.60192.29957,700
10 Jun 2024190.07191.40189.93191.28190.97962,800
07 Jun 2024190.42191.62190.07190.53190.221,028,800
06 Jun 2024191.04191.15190.20190.70190.392,667,100
05 Jun 2024188.46190.77188.00190.73190.421,272,500
04 Jun 2024186.35187.48185.65186.97186.672,749,900
03 Jun 2024187.12187.47184.34186.49186.191,786,700
31 May 2024185.89186.17182.35185.87185.571,891,100
30 May 2024187.43187.48185.27185.85185.551,882,400
29 May 2024187.41188.55187.39187.88187.581,338,400
28 May 2024188.94189.19187.94189.18188.871,518,000
24 May 2024187.39188.96187.07188.48188.171,483,400
23 May 2024189.52189.56185.95186.70186.406,090,500
22 May 2024187.68187.98186.46187.52187.221,052,500
21 May 2024186.45187.64186.34187.57187.271,010,600
20 May 2024186.00187.46185.91187.20186.901,119,800
17 May 2024186.05186.29184.97185.91185.611,114,100
16 May 2024186.30187.11185.92185.99185.691,669,100
15 May 2024184.54186.45183.89186.35186.051,657,400
14 May 2024182.15183.71182.08183.50183.201,155,300
13 May 2024182.69182.73181.77182.34182.041,291,300
10 May 2024182.11182.81181.28181.90181.61957,700
09 May 2024181.16181.70180.47181.48181.191,437,700
08 May 2024180.10181.64180.05181.08180.79818,800
07 May 2024181.35181.86180.89181.19180.901,363,700
06 May 2024179.97181.20179.63181.19180.90984,100
03 May 2024178.78179.58178.12179.20178.911,944,800
02 May 2024175.02176.03173.08175.65175.371,275,100
01 May 2024174.08176.93173.10173.45173.171,449,600
30 Apr 2024177.39177.97174.67174.68174.401,239,100
29 Apr 2024178.24178.45176.93178.06177.771,590,700
26 Apr 2024175.99177.96175.70177.35177.061,044,100
25 Apr 2024172.50175.01172.06174.65174.371,234,800
24 Apr 2024176.22176.80174.58175.49175.211,234,900
23 Apr 2024173.16175.40172.98174.90174.622,176,200
22 Apr 2024171.72173.30170.35172.35172.071,469,300
19 Apr 2024173.73173.93169.96170.63170.352,813,900
18 Apr 2024175.49176.14173.98174.26173.981,978,500
17 Apr 2024178.23178.23174.84175.23174.951,996,300
16 Apr 2024177.28178.47176.83177.37177.082,670,400
15 Apr 2024181.89181.89177.02177.36177.073,120,100
12 Apr 2024181.48181.95179.76180.33180.042,174,100
11 Apr 2024181.14183.64180.21183.29182.99986,500
10 Apr 2024179.77180.73179.52180.38180.091,667,500
09 Apr 2024182.27182.38180.00181.95181.661,335,800
08 Apr 2024181.65182.08180.73181.31181.021,171,400
05 Apr 2024179.75182.32179.42181.24180.952,193,700
04 Apr 2024183.67183.89179.02179.12178.832,354,100
03 Apr 2024180.66182.67180.62181.91181.621,773,500
02 Apr 2024181.08181.62180.24181.50181.211,803,400
01 Apr 2024183.08184.13182.29183.11182.811,510,000
28 Mar 2024183.04183.36182.55182.69182.391,343,700
27 Mar 2024183.69183.74181.84183.07182.772,540,700
26 Mar 2024183.61184.01182.32182.40182.101,432,300
25 Mar 2024182.42183.61182.10183.00182.701,089,800
22 Mar 2024183.25184.11182.90183.59183.291,142,300
21 Mar 2024184.68184.88183.35183.42183.121,914,700
20 Mar 2024180.95182.73180.25182.59182.291,301,800
19 Mar 2024179.18180.60178.30180.43180.141,451,200
18 Mar 2024180.49181.44179.91179.99179.703,187,200
18 Mar 20240.345 Dividend
15 Mar 2024179.50179.80178.16178.64178.012,463,700
14 Mar 2024181.78181.97179.66180.81180.171,672,700
13 Mar 2024182.24182.24180.80181.24180.601,674,200
12 Mar 2024181.05182.81179.73182.63181.984,639,500
11 Mar 2024180.05180.56179.27180.08179.442,221,200
08 Mar 2024183.51184.65180.48180.74180.102,677,000
07 Mar 2024182.15183.89181.50183.39182.741,841,600
06 Mar 2024181.34181.95179.86180.67180.031,524,700
05 Mar 2024181.45181.48178.54179.51178.872,065,000
04 Mar 2024183.47183.63182.71182.76182.111,453,700
01 Mar 2024181.09183.84181.09183.48182.831,553,900
29 Feb 2024180.40181.17179.10180.69180.051,230,900
28 Feb 2024179.26179.76178.80179.19178.551,594,600
27 Feb 2024180.18180.30179.11180.16179.521,076,000
26 Feb 2024180.16180.56179.65179.74179.101,129,900
23 Feb 2024181.00181.38179.43179.81179.171,355,400
22 Feb 2024178.87180.78178.55180.36179.722,738,200
21 Feb 2024174.77175.23173.57175.18174.562,366,400
20 Feb 2024176.45177.02174.34175.91175.295,382,800
16 Feb 2024179.04179.05176.97177.25176.622,129,900
15 Feb 2024178.65179.07177.59178.88178.251,339,500
14 Feb 2024177.56178.51176.56178.35177.72992,700
13 Feb 2024175.89177.52175.09176.40175.771,726,200
12 Feb 2024179.87180.77178.93179.20178.561,826,200
09 Feb 2024178.62180.22178.31179.90179.261,763,300
08 Feb 2024177.94178.47177.60178.17177.54817,800
07 Feb 2024177.16178.16176.66177.82177.191,445,600
06 Feb 2024176.82177.09175.04176.04175.421,471,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...