Invesco NASDAQ 100 ETF (QQQM) Historical Stock Data
177.35 ↑2.70 (1.55%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, QQQM is down -0.14% a day on average. There have been 15 days where Invesco NASDAQ 100 ETF closed green and 15 days where QQQM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 175.99 | 177.35 | ↑$1.36 (0.77%) | 175.70 | 177.96 | 1.04M |
| 2024-04-25 | 172.50 | 174.65 | ↑$2.15 (1.25%) | 172.06 | 175.01 | 1.20M |
| 2024-04-24 | 176.22 | 175.49 | ↓$0.73 (-0.41%) | 174.58 | 176.81 | 1.23M |
| 2024-04-23 | 173.16 | 174.90 | ↑$1.74 (1.00%) | 172.98 | 175.40 | 2.17M |
| 2024-04-22 | 171.72 | 172.35 | ↑$0.63 (0.37%) | 170.35 | 173.30 | 1.46M |
| 2024-04-19 | 173.73 | 170.63 | ↓$3.10 (-1.78%) | 169.96 | 173.93 | 2.81M |
| 2024-04-18 | 175.49 | 174.26 | ↓$1.23 (-0.70%) | 173.98 | 176.14 | 1.98M |
| 2024-04-17 | 178.23 | 175.23 | ↓$3.00 (-1.68%) | 174.84 | 178.23 | 1.99M |
| 2024-04-16 | 177.28 | 177.37 | ↑$0.09 (0.05%) | 176.83 | 178.47 | 2.67M |
| 2024-04-15 | 181.89 | 177.36 | ↓$4.53 (-2.49%) | 177.02 | 181.89 | 3.12M |
| 2024-04-12 | 181.48 | 180.33 | ↓$1.15 (-0.63%) | 179.76 | 181.95 | 2.17M |
| 2024-04-11 | 181.14 | 183.29 | ↑$2.15 (1.19%) | 180.21 | 183.64 | 0.97M |
| 2024-04-10 | 179.77 | 180.38 | ↑$0.61 (0.34%) | 179.52 | 180.73 | 1.66M |
| 2024-04-09 | 182.27 | 181.95 | ↓$0.32 (-0.18%) | 180.00 | 182.38 | 1.34M |
| 2024-04-08 | 181.65 | 181.31 | ↓$0.34 (-0.19%) | 180.73 | 182.08 | 1.17M |
| 2024-04-05 | 179.75 | 181.24 | ↑$1.49 (0.83%) | 179.42 | 182.32 | 2.19M |
| 2024-04-04 | 183.67 | 179.12 | ↓$4.55 (-2.48%) | 179.02 | 183.89 | 2.34M |
| 2024-04-03 | 180.66 | 181.91 | ↑$1.25 (0.69%) | 180.62 | 182.67 | 1.77M |
| 2024-04-02 | 181.08 | 181.50 | ↑$0.42 (0.23%) | 180.24 | 181.62 | 1.80M |
| 2024-04-01 | 183.08 | 183.11 | ↑$0.03 (0.02%) | 182.29 | 184.13 | 1.51M |
| 2024-03-28 | 183.04 | 182.69 | ↓$0.35 (-0.19%) | 182.55 | 183.36 | 1.34M |
| 2024-03-27 | 183.69 | 183.07 | ↓$0.62 (-0.34%) | 181.84 | 183.74 | 2.54M |
| 2024-03-26 | 183.61 | 182.40 | ↓$1.21 (-0.66%) | 182.32 | 184.01 | 1.42M |
| 2024-03-25 | 182.42 | 183.00 | ↑$0.58 (0.32%) | 182.10 | 183.61 | 1.09M |
| 2024-03-22 | 183.25 | 183.59 | ↑$0.34 (0.19%) | 182.90 | 184.11 | 1.14M |
| 2024-03-21 | 184.68 | 183.42 | ↓$1.26 (-0.68%) | 183.35 | 184.88 | 1.91M |
| 2024-03-20 | 180.95 | 182.59 | ↑$1.65 (0.91%) | 180.25 | 182.73 | 1.30M |
| 2024-03-19 | 179.18 | 180.43 | ↑$1.25 (0.70%) | 178.30 | 180.60 | 1.45M |
| 2024-03-18 | 180.49 | 179.99 | ↓$0.50 (-0.28%) | 179.91 | 181.44 | 3.19M |
| 2024-03-15 | 179.50 | 178.64 | ↓$0.86 (-0.48%) | 178.16 | 179.80 | 2.46M |
Create an account or log in to view more rows.
$QQQM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$QQQM Not Selling
Hodling for thousands!
$QQQM buy and HODL
$QQQM BULLS ALPHA
BEARS BETA
$QQQM red day ahead
$QQQM Algorithms are playing games
$QQQM watch for another rejection up here
$QQQM Overpower the algos!
$QQQM the redness has arrived
$QQQM gimme gimme