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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	241.87	242.92	242.92	245.74	239.1	11.26M
November 20, 2025	251.86	241.11	241.11	252.78	240.76	12.53M
November 19, 2025	245.81	246.95	246.95	249.53	244.79	5.31M
November 18, 2025	246.86	245.51	245.51	247.95	243.47	8.31M
November 17, 2025	249.59	248.53	248.53	252.14	246.96	5.51M
November 14, 2025	246.86	250.65	250.65	252.51	245.87	5.86M
November 13, 2025	254.26	250.48	250.48	254.44	249.52	6.27M
November 12, 2025	257.25	255.71	255.71	257.25	254.34	3.85M
November 11, 2025	255.49	255.89	255.89	256.35	254.23	3.74M
November 10, 2025	254.81	256.58	256.58	257.01	253.98	4.91M
November 07, 2025	250.44	251.06	251.06	251.09	246.45	5.91M
November 06, 2025	255.99	251.83	251.83	256.07	251.27	5.8M
November 05, 2025	254.64	256.58	256.58	257.95	254.11	3.66M
November 04, 2025	256.58	254.95	254.95	258.1	254.61	6.82M
November 03, 2025	261.48	260.23	260.23	261.75	259.3	4.54M
October 31, 2025	261.07	258.96	258.96	261.07	258.02	5M
October 30, 2025	260.25	257.72	257.72	260.8	257.71	7.24M
October 29, 2025	261.66	261.79	261.79	262.23	259.47	4.37M
October 28, 2025	259.5	260.57	260.57	261.28	259.05	3.41M
October 27, 2025	257.08	258.58	258.58	258.77	256.9	4.01M
October 24, 2025	253.58	254.02	254.02	254.58	253.24	3.3M
October 23, 2025	249.07	251.39	251.39	251.67	248.92	3.34M
October 22, 2025	251.45	249.26	249.26	251.67	246.89	6.23M
October 21, 2025	251.79	251.69	251.69	252.23	250.86	3.03M
October 20, 2025	249.94	251.76	251.76	252.26	249.9	3.74M
October 17, 2025	246.11	248.61	248.61	249.26	245.52	5.99M

Invesco NASDAQ 100 ETF (QQQM) NASDAQ