Invesco NASDAQ 100 ETF

QQQM
🏛️ usa →
245.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 108.45 109.58 107.90 109.53 0.8M
2022-12-29 108.20 109.98 107.88 109.65 0.8M
2022-12-28 108.25 109.13 106.88 107.00 0.9M
2022-12-27 109.76 109.76 108.23 108.39 1.0M
2022-12-23 109.20 110.21 108.42 110.03 0.9M
2022-12-22 111.21 111.21 107.97 109.79 2.4M
2022-12-21 111.31 113.02 110.97 112.50 0.9M
2022-12-20 110.46 111.58 109.82 110.89 0.7M
2022-12-19 112.66 112.66 110.45 111.01 0.8M
2022-12-16 113.61 114.21 112.16 112.86 2.3M
2022-12-15 116.15 116.39 113.40 114.00 1.6M
2022-12-14 118.53 119.88 116.54 117.77 1.2M
2022-12-13 122.06 122.10 117.62 118.78 1.6M
2022-12-12 116.09 117.48 115.69 117.47 0.5M
2022-12-09 116.37 117.49 115.87 116.07 1.1M
2022-12-08 115.98 117.16 115.13 116.74 0.7M
2022-12-07 115.31 116.23 114.71 115.39 0.8M
2022-12-06 118.26 118.31 115.29 116.03 0.7M
2022-12-05 119.42 119.99 117.78 118.39 0.5M
2022-12-02 118.76 120.68 118.65 120.35 0.8M
2022-12-01 120.82 121.68 119.64 120.86 1.1M
2022-11-30 115.54 120.74 115.21 120.74 1.2M
2022-11-29 116.35 116.51 114.83 115.46 0.5M
2022-11-28 117.20 118.03 115.91 116.28 0.5M
2022-11-25 118.14 118.40 117.85 118.04 0.5M
2022-11-23 117.64 119.04 117.56 118.90 0.8M
2022-11-22 116.27 117.68 115.37 117.59 0.7M
2022-11-21 116.58 117.04 115.61 115.98 0.5M
2022-11-18 118.44 118.46 116.15 117.29 0.7M
2022-11-17 115.55 117.75 115.48 117.17 0.9M
2022-11-16 118.15 118.30 117.09 117.40 0.6M
2022-11-15 120.30 120.62 117.66 119.05 1.3M
2022-11-14 117.59 118.95 117.02 117.42 1.4M
2022-11-11 116.28 118.72 115.69 118.46 1.0M
2022-11-10 113.51 116.42 112.67 116.24 4.6M
2022-11-09 110.07 110.45 108.20 108.34 0.7M
2022-11-08 110.74 112.22 109.23 110.88 1.2M
2022-11-07 109.33 110.27 108.43 110.06 0.6M
2022-11-04 109.29 109.65 106.57 108.84 1.5M
2022-11-03 108.10 108.75 107.00 107.21 1.2M
2022-11-02 113.15 114.41 109.26 109.34 1.4M
2022-11-01 115.87 116.02 113.02 113.17 0.9M
2022-10-31 114.74 114.98 113.55 114.35 0.6M
2022-10-28 111.93 115.86 111.92 115.68 0.9M
2022-10-27 113.86 114.43 112.03 112.21 0.8M
2022-10-26 114.52 116.77 114.13 114.30 1.2M
2022-10-25 114.97 117.05 114.97 116.88 0.7M
2022-10-24 113.47 114.92 111.89 114.57 1.7M
2022-10-21 110.22 113.50 109.82 113.33 0.8M
2022-10-20 110.89 113.04 110.22 110.67 1.0M
2022-10-19 111.03 112.55 110.27 111.30 1.2M
2022-10-18 113.74 114.00 110.55 111.72 1.0M
2022-10-17 109.72 111.13 109.71 110.74 0.9M
2022-10-14 111.56 111.76 107.01 107.28 1.0M
2022-10-13 104.96 111.12 104.62 110.56 1.8M
2022-10-12 108.43 109.12 107.78 108.11 0.8M
2022-10-11 108.89 110.06 107.38 108.16 1.4M
2022-10-10 110.78 110.86 108.46 109.54 1.0M
2022-10-07 113.09 113.14 110.16 110.67 1.6M
2022-10-06 115.56 116.87 114.95 115.12 0.8M
2022-10-05 114.44 116.73 113.33 115.96 0.8M
2022-10-04 114.77 116.33 114.77 116.09 1.1M
2022-10-03 110.77 113.17 110.07 112.53 1.1M
2022-09-30 111.44 113.18 109.86 109.95 1.2M
2022-09-29 113.45 113.61 110.58 111.94 1.3M
2022-09-28 112.87 115.67 112.28 115.21 1.2M
2022-09-27 114.29 115.23 111.98 112.92 0.9M
2022-09-26 113.12 114.93 112.54 112.72 0.8M
2022-09-23 114.18 114.23 111.89 113.40 1.6M
2022-09-22 115.98 116.39 114.68 115.20 0.9M
2022-09-21 119.19 120.88 116.58 116.63 1.4M
2022-09-20 118.66 119.71 117.80 118.76 0.4M
2022-09-19 117.70 119.74 117.67 119.73 0.6M
2022-09-16 118.33 119.19 117.52 118.93 0.7M
2022-09-15 120.92 121.99 119.11 119.75 0.8M
2022-09-14 121.34 122.15 120.59 121.82 1.2M
2022-09-13 124.17 124.66 120.47 120.84 0.8M
2022-09-12 126.95 127.96 126.80 127.81 0.4M
2022-09-09 124.59 126.53 124.59 126.25 0.7M
2022-09-08 122.03 124.14 121.55 123.62 1.0M
2022-09-07 120.74 123.38 120.66 123.01 0.6M
2022-09-06 121.63 121.99 119.68 120.61 1.0M
2022-09-02 124.41 124.95 120.76 121.51 0.7M
2022-09-01 122.03 123.33 120.55 123.17 0.9M
2022-08-31 125.05 125.38 123.10 123.22 0.6M
2022-08-30 125.95 126.13 122.81 123.85 0.7M
2022-08-29 125.32 126.35 124.84 125.23 0.8M
2022-08-26 131.77 132.24 126.46 126.53 1.0M
2022-08-25 130.34 131.90 129.90 131.90 0.3M
2022-08-24 129.01 130.34 128.78 129.55 0.6M
2022-08-23 129.19 130.41 128.94 129.25 2.9M
2022-08-22 131.02 131.11 128.99 129.38 0.5M
2022-08-19 134.13 134.42 132.51 132.82 1.0M
2022-08-18 135.10 135.94 134.46 135.47 0.4M
2022-08-17 135.39 136.34 134.30 135.16 0.5M
2022-08-16 136.73 137.55 135.45 136.78 0.5M
2022-08-15 135.58 137.22 135.57 137.02 0.4M
2022-08-12 134.27 136.00 133.78 135.96 0.4M
2022-08-11 135.06 135.90 133.05 133.38 0.6M
2022-08-10 133.52 134.20 132.51 134.03 1.4M
2022-08-09 131.09 131.23 129.80 130.45 0.4M
2022-08-08 132.57 134.28 131.34 131.95 0.9M
2022-08-05 131.31 133.19 130.99 132.40 0.7M
2022-08-04 132.87 133.56 131.99 133.50 0.7M
2022-08-03 130.12 133.16 130.00 132.73 0.8M
2022-08-02 128.73 131.03 128.33 129.29 2.5M
2022-08-01 129.06 131.14 128.59 129.73 0.5M
2022-07-29 128.07 130.11 127.51 129.79 0.8M
2022-07-28 126.13 127.67 124.59 127.47 0.9M
2022-07-27 123.08 126.91 122.82 126.25 0.7M
2022-07-26 122.80 122.87 120.77 121.14 0.5M
2022-07-25 124.22 124.37 122.70 123.58 0.5M
2022-07-22 126.06 126.91 123.47 124.27 0.7M
2022-07-21 124.85 126.45 123.82 126.45 0.7M
2022-07-20 122.89 125.14 122.60 124.66 1.0M
2022-07-19 120.62 122.82 119.90 122.64 0.5M
2022-07-18 121.20 121.78 118.62 119.04 0.6M
2022-07-15 119.22 120.09 118.55 120.01 0.4M
2022-07-14 116.41 118.26 115.13 117.96 0.6M
2022-07-13 115.44 118.42 115.24 117.56 0.8M
2022-07-12 119.38 120.17 117.08 117.75 0.7M
2022-07-11 120.46 120.55 118.56 118.87 0.5M
2022-07-08 120.14 122.07 119.78 121.46 0.5M
2022-07-07 119.15 121.64 119.15 121.33 0.7M
2022-07-06 118.22 119.67 117.50 118.76 0.8M
2022-07-05 114.51 118.09 113.86 118.01 1.1M
2022-07-01 114.69 116.14 113.96 116.06 0.8M
2022-06-30 115.55 116.72 113.47 115.20 0.8M
2022-06-29 116.59 117.33 115.52 116.78 0.6M
2022-06-28 120.55 121.58 116.55 116.67 0.5M
2022-06-27 121.78 121.95 119.83 120.30 0.5M
2022-06-24 118.43 121.41 118.31 121.41 0.7M
2022-06-23 116.51 117.52 115.35 117.17 0.7M
2022-06-22 114.46 117.30 114.33 115.48 0.7M
2022-06-21 114.66 116.59 114.63 115.62 0.6M
2022-06-17 111.94 113.99 111.26 113.00 0.9M
2022-06-16 113.35 113.49 110.78 111.72 1.1M
2022-06-15 114.93 117.95 113.77 116.40 1.0M
2022-06-14 114.23 114.59 112.43 113.59 0.7M
2022-06-13 115.07 116.04 112.92 113.42 1.6M
2022-06-10 120.81 121.24 118.63 118.81 1.2M
2022-06-09 125.85 127.12 123.10 123.21 0.5M
2022-06-08 127.11 128.15 126.20 126.54 0.3M
2022-06-07 124.90 127.74 124.55 127.47 0.4M
2022-06-06 127.83 128.47 125.74 126.50 0.4M
2022-06-03 127.13 127.66 125.44 125.91 0.4M
2022-06-02 125.42 129.36 124.82 129.36 0.6M
2022-06-01 127.71 128.59 124.96 125.87 0.6M
2022-05-31 127.10 128.03 125.19 126.94 0.7M
2022-05-27 124.44 127.19 124.41 127.19 0.5M
2022-05-26 119.46 123.77 119.42 123.14 0.8M
2022-05-25 117.59 120.66 117.45 119.81 0.8M
2022-05-24 118.49 118.73 116.11 118.17 1.0M
2022-05-23 119.22 120.86 118.20 120.69 1.0M
2022-05-20 120.56 120.84 115.28 118.78 1.3M
2022-05-19 118.99 121.07 118.30 119.10 0.8M
2022-05-18 124.06 124.26 119.23 119.88 0.9M
2022-05-17 125.22 126.08 123.64 125.99 0.7M
2022-05-16 123.48 124.31 122.22 122.86 0.8M
2022-05-13 121.62 124.59 120.99 124.09 0.8M
2022-05-12 118.26 121.62 117.23 119.83 1.6M
2022-05-11 122.76 125.04 119.69 120.11 2.3M
2022-05-10 125.27 125.68 121.99 123.81 3.2M
2022-05-09 124.81 125.84 121.65 122.38 1.4M
2022-05-06 128.01 129.54 125.51 127.27 1.5M
2022-05-05 133.69 133.75 127.38 128.99 1.4M
2022-05-04 131.35 135.83 129.13 135.64 1.5M
2022-05-03 130.92 132.06 130.00 131.24 1.8M
2022-05-02 128.70 131.07 127.38 131.06 1.5M
2022-04-29 133.10 134.52 128.60 128.94 1.2M
2022-04-28 132.39 135.67 130.64 134.95 1.0M
2022-04-27 130.45 132.74 129.56 130.36 2.5M
2022-04-26 134.73 134.73 130.35 130.49 1.1M
2022-04-25 133.18 135.68 132.62 135.60 0.8M
2022-04-22 137.46 138.00 133.66 133.85 0.7M
2022-04-21 142.07 143.05 137.07 137.51 0.4M
2022-04-20 142.83 142.92 139.84 140.36 0.5M
2022-04-19 139.04 142.64 138.69 142.41 0.4M
2022-04-18 138.79 140.25 138.12 139.39 0.5M
2022-04-14 142.53 142.61 139.11 139.21 0.4M
2022-04-13 139.75 142.86 139.48 142.47 0.6M
2022-04-12 142.16 142.92 139.05 139.63 1.0M
2022-04-11 141.77 142.17 140.08 140.34 0.7M
2022-04-08 144.89 145.21 143.38 143.66 0.7M
2022-04-07 144.95 146.56 143.41 145.62 0.7M
2022-04-06 146.36 146.68 144.20 145.24 1.2M
2022-04-05 151.35 151.55 148.13 148.52 0.5M
2022-04-04 149.21 151.90 149.07 151.87 0.5M
2022-04-01 149.22 149.52 147.49 148.84 0.5M
2022-03-31 151.07 151.17 148.76 148.97 0.7M
2022-03-30 151.96 152.54 150.38 151.05 0.5M
2022-03-29 151.84 152.92 150.62 152.67 2.6M
2022-03-28 147.80 150.11 147.31 150.03 0.6M
2022-03-25 147.92 148.31 145.98 147.82 0.4M
2022-03-24 145.50 147.92 144.67 147.88 0.5M
2022-03-23 145.67 147.08 144.70 144.73 0.8M
2022-03-22 144.27 147.28 144.03 146.82 0.5M
2022-03-21 144.14 144.91 142.14 144.03 0.8M
2022-03-18 141.08 144.69 140.50 144.58 0.9M
2022-03-17 139.18 141.65 138.65 141.65 0.8M
2022-03-16 136.87 140.00 135.11 139.92 1.1M
2022-03-15 132.04 135.27 131.31 135.02 0.9M
2022-03-14 132.93 134.31 130.60 130.92 1.0M
2022-03-11 137.54 137.62 133.26 133.48 0.6M
2022-03-10 136.12 136.72 134.38 136.28 0.7M
2022-03-09 136.55 138.29 135.37 137.71 0.7M
2022-03-08 133.37 137.02 131.59 133.04 1.7M
2022-03-07 138.59 139.20 133.54 133.65 1.1M
2022-03-04 139.80 140.35 137.80 138.78 0.7M
2022-03-03 143.92 143.92 140.01 140.82 0.8M
2022-03-02 141.12 143.29 139.96 142.84 0.8M
2022-03-01 142.20 143.15 139.44 140.42 0.8M
2022-02-28 140.88 143.34 140.41 142.79 0.8M
2022-02-25 140.33 142.30 138.85 142.24 1.0M
2022-02-24 131.15 140.27 130.88 139.97 2.3M
2022-02-23 140.41 140.67 135.37 135.47 1.4M
2022-02-22 139.21 141.47 137.57 139.10 1.0M
2022-02-18 142.52 142.62 139.51 140.51 0.6M
2022-02-17 145.11 145.35 141.90 142.11 0.5M
2022-02-16 145.52 146.85 144.25 146.44 0.7M
2022-02-15 145.17 146.55 144.72 146.44 0.4M
2022-02-14 142.50 144.32 141.46 142.99 0.9M
2022-02-11 147.50 148.06 142.21 142.81 0.9M
2022-02-10 147.92 150.72 146.66 147.52 1.2M
2022-02-09 149.59 150.84 148.94 150.80 0.7M
2022-02-08 145.64 148.14 145.11 147.74 0.6M
2022-02-07 147.53 148.43 145.54 146.10 0.6M
2022-02-04 145.70 148.63 144.82 147.15 1.1M
2022-02-03 147.38 148.82 144.96 145.48 1.4M
2022-02-02 152.13 152.19 149.85 151.56 1.0M
2022-02-01 149.90 150.59 147.72 150.34 1.1M
2022-01-31 145.28 149.54 144.60 149.31 0.8M
2022-01-28 141.11 144.76 139.00 144.68 0.9M
2022-01-27 143.72 144.41 139.87 140.36 1.0M
2022-01-26 145.31 146.67 140.15 141.81 4.6M
2022-01-25 142.54 144.35 140.54 141.82 1.6M
2022-01-24 142.04 145.56 137.44 145.25 4.0M
2022-01-21 147.89 148.93 144.52 144.64 1.9M
2022-01-20 152.03 153.76 148.54 148.81 1.0M
2022-01-19 153.08 154.03 150.62 150.78 0.8M
2022-01-18 153.99 154.68 152.07 152.62 0.9M
2022-01-14 154.34 156.41 154.21 156.28 1.1M
2022-01-13 159.81 160.11 154.92 155.47 0.9M
2022-01-12 159.78 160.45 158.36 159.36 0.4M
2022-01-11 156.09 158.72 155.18 158.61 0.6M
2022-01-10 154.15 156.52 151.88 156.42 1.1M
2022-01-07 157.86 158.62 155.50 156.27 0.6M
2022-01-06 157.23 159.27 156.34 157.96 0.9M
2022-01-05 162.45 162.80 157.94 158.15 1.0M
2022-01-04 165.40 165.40 161.74 163.07 0.5M
2022-01-03 164.11 165.28 163.25 165.24 0.6M