Invesco NASDAQ 100 ETF - QQQM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	247.09	250.67	250.67	251.29	246.75	6.51M
February 19, 2026	248.21	248.51	248.51	249.43	247.35	4M
February 18, 2026	247.94	249.38	249.38	251.06	247.36	4.93M
February 17, 2026	246.38	247.57	247.57	248.66	244.3	10.18M
February 13, 2026	247.23	247.83	247.83	249.7	245.57	5.64M
February 12, 2026	253.12	247.32	247.32	253.54	246.87	7.29M
February 11, 2026	253.77	252.43	252.43	254.22	250.21	3.9M
February 10, 2026	253.35	251.78	251.78	254.04	251.58	4.62M
February 09, 2026	250.16	252.93	252.93	253.82	249.13	3.68M
February 06, 2026	247.08	251.01	251.01	251.72	246.57	5.16M
February 05, 2026	247.12	245.83	245.83	249.02	244.9	8.58M
February 04, 2026	253.15	249.34	249.34	253.24	247.24	6.96M
February 03, 2026	258.6	253.81	253.81	258.86	251.56	6.53M
February 02, 2026	254.77	257.82	257.82	258.77	254.76	5.27M
January 30, 2026	257.65	256.05	256.05	258.65	255	4.38M
January 29, 2026	260.48	259.14	259.14	260.89	254.57	6.14M
January 28, 2026	261.63	260.76	260.76	262.1	260.14	4.2M
January 27, 2026	258.97	259.85	259.85	260.23	258.3	4.05M
January 26, 2026	256.6	257.54	257.54	258.39	256.17	5.67M
January 23, 2026	255.16	256.4	256.4	257.49	254.72	5.07M
January 22, 2026	256.25	255.58	255.58	256.25	254.36	5.08M
January 21, 2026	250.93	253.7	253.7	255.4	250.28	7.83M
January 20, 2026	251.39	250.37	250.37	253.22	249.94	8.57M
January 16, 2026	257.53	255.71	255.71	257.77	254.82	4.39M
January 15, 2026	258	256	256	258.25	255.59	4.54M
January 14, 2026	256.19	255.11	255.11	256.67	253.05	7.38M
January 13, 2026	258.94	257.84	257.84	259.16	256.8	6.4M
January 12, 2026	256.22	258.24	258.24	258.91	256.21	4.91M
January 09, 2026	255.82	258.01	258.01	258.52	254.9	8.02M
January 08, 2026	256.52	255.45	255.45	256.66	254.38	6.94M
January 07, 2026	256.53	256.93	256.93	258.52	256.33	5.06M
January 06, 2026	254.94	256.69	256.69	256.92	254.67	6.01M
January 05, 2026	254.97	254.43	254.43	255.59	253.95	6.04M
January 02, 2026	255.3	252.44	252.44	256.4	251.22	4.86M
December 31, 2025	255.12	252.92	252.92	255.23	252.83	3.85M
December 30, 2025	255.21	255.04	255.04	256.16	254.95	3.75M
December 29, 2025	255.3	255.65	255.65	256.38	254.75	4.17M
December 26, 2025	257.19	256.88	256.88	257.51	256.57	2.8M
December 24, 2025	256.09	256.87	256.87	257.01	255.98	2.48M
December 23, 2025	254.48	256.18	256.18	256.25	254.36	3.35M
December 22, 2025	255.82	254.93	254.93	255.93	254.35	4.18M
December 19, 2025	251.97	254.1	254.1	254.26	251.91	4.94M
December 18, 2025	251.01	250.76	250.76	252.34	249.88	7.75M
December 17, 2025	252.41	247.19	247.19	252.64	247.14	6.59M
December 16, 2025	250.34	251.85	251.85	252.57	249.87	7.11M
December 15, 2025	254.58	251.36	251.36	254.6	250.88	5.64M
December 12, 2025	256.13	252.65	252.65	256.71	251.7	7.33M
December 11, 2025	256.84	257.55	257.55	257.63	254.34	5.31M
December 10, 2025	256.81	258.39	258.39	259.03	255.67	5.87M
December 09, 2025	256.5	257.35	257.35	257.66	255.93	3.8M
December 08, 2025	258.2	257.03	257.03	258.89	255.97	3.49M
December 05, 2025	257.07	257.53	257.53	258.92	256.81	3.55M
December 04, 2025	257.31	256.46	256.46	257.31	255.08	3.02M
December 03, 2025	255.1	256.71	256.71	256.99	254.45	5.16M
December 02, 2025	255.05	256.09	256.09	256.79	254.27	3.56M
December 01, 2025	252.65	254.13	254.13	255.03	252.17	3.88M
November 28, 2025	253.66	254.9	254.9	254.95	253.39	1.62M
November 26, 2025	252.19	252.92	252.92	253.68	251.31	3.58M
November 25, 2025	248.46	250.67	250.67	251.24	245.92	5.04M
November 24, 2025	245.08	249.14	249.14	249.76	245.02	4.61M

Invesco NASDAQ 100 ETF (QQQM) NASDAQ