Invesco NASDAQ 100 ETF (QQQM) Historical Stock Data
182.69 ↓0.38 (-0.21%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QQQM is down -0.10% a day on average. There have been 12 days where Invesco NASDAQ 100 ETF closed green and 18 days where QQQM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 181.78 | 180.81 | ↓$0.97 (-0.53%) | 179.66 | 181.97 | 1.67M |
2024-03-13 | 182.24 | 181.24 | ↓$1.00 (-0.55%) | 180.80 | 182.24 | 1.67M |
2024-03-12 | 181.05 | 182.63 | ↑$1.58 (0.87%) | 179.73 | 182.81 | 4.64M |
2024-03-11 | 180.05 | 180.08 | ↑$0.03 (0.02%) | 179.27 | 180.56 | 2.22M |
2024-03-08 | 183.51 | 180.74 | ↓$2.77 (-1.51%) | 180.48 | 184.66 | 2.68M |
2024-03-07 | 182.15 | 183.39 | ↑$1.24 (0.68%) | 181.50 | 183.89 | 1.84M |
2024-03-06 | 181.34 | 180.67 | ↓$0.67 (-0.37%) | 179.86 | 181.95 | 1.47M |
2024-03-05 | 181.45 | 179.51 | ↓$1.94 (-1.07%) | 178.54 | 181.48 | 2.06M |
2024-03-04 | 183.47 | 182.76 | ↓$0.71 (-0.39%) | 182.71 | 183.63 | 1.45M |
2024-03-01 | 181.09 | 183.48 | ↑$2.39 (1.32%) | 181.09 | 183.84 | 1.55M |
2024-02-29 | 180.40 | 180.69 | ↑$0.29 (0.16%) | 179.10 | 181.17 | 1.23M |
2024-02-28 | 179.26 | 179.19 | ↓$0.07 (-0.04%) | 178.80 | 179.76 | 1.59M |
2024-02-27 | 180.18 | 180.16 | ↓$0.02 (-0.01%) | 179.11 | 180.30 | 1.08M |
2024-02-26 | 180.16 | 179.74 | ↓$0.42 (-0.23%) | 179.65 | 180.56 | 1.13M |
2024-02-23 | 181.00 | 179.81 | ↓$1.19 (-0.66%) | 179.43 | 181.38 | 1.36M |
2024-02-22 | 178.87 | 180.36 | ↑$1.49 (0.83%) | 178.55 | 180.78 | 2.74M |
2024-02-21 | 174.77 | 175.18 | ↑$0.41 (0.23%) | 173.57 | 175.23 | 2.37M |
2024-02-20 | 176.45 | 175.91 | ↓$0.54 (-0.31%) | 174.34 | 177.02 | 5.38M |
2024-02-16 | 179.04 | 177.25 | ↓$1.79 (-1.00%) | 176.97 | 179.05 | 2.13M |
2024-02-15 | 178.65 | 178.88 | ↑$0.23 (0.13%) | 177.59 | 179.07 | 1.33M |
Create an account or log in to view more rows.
$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
$QQQM back to business
$QQQM buy more doomers!!!