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
2023-12-29 169.30 169.43 167.79 168.54 1.1M
2023-12-28 169.84 169.94 169.15 169.28 1.3M
2023-12-27 169.18 169.48 168.79 169.35 1.6M
2023-12-26 168.36 169.31 168.31 169.03 0.8M
2023-12-22 168.27 168.64 167.22 168.02 1.3M
2023-12-21 167.44 167.89 166.41 167.75 1.2M
2023-12-20 168.00 168.84 165.76 165.81 1.3M
2023-12-19 167.68 168.36 167.58 168.29 1.1M
2023-12-18 166.58 167.82 166.45 167.48 1.7M
2023-12-15 166.35 167.27 166.07 166.63 1.5M
2023-12-14 166.66 167.17 164.73 165.97 1.8M
2023-12-13 164.42 166.38 164.12 166.12 2.2M
2023-12-12 162.77 164.08 162.30 164.08 0.8M
2023-12-11 161.23 162.85 161.13 162.75 0.9M
2023-12-08 159.92 161.55 159.90 161.37 1.5M
2023-12-07 159.66 160.98 159.22 160.69 1.3M
2023-12-06 160.57 160.61 158.28 158.40 1.9M
2023-12-05 158.13 159.83 158.10 159.35 3.5M
2023-12-04 158.87 159.05 157.44 158.93 2.1M
2023-12-01 159.52 160.68 158.85 160.43 1.2M
2023-11-30 160.47 160.63 158.75 159.95 1.2M
2023-11-29 161.55 162.15 160.24 160.40 0.8M
2023-11-28 159.81 160.77 159.66 160.52 1.3M
2023-11-27 160.05 160.92 159.76 160.10 1.2M
2023-11-24 160.35 160.54 159.84 160.26 0.5M
2023-11-22 160.71 161.71 160.10 160.49 1.6M
2023-11-21 160.06 160.11 159.12 159.83 1.3M
2023-11-20 158.82 161.04 158.82 160.76 5.6M
2023-11-17 158.49 159.24 158.11 158.84 0.9M
2023-11-16 158.32 158.87 157.80 158.80 1.4M
2023-11-15 159.35 159.51 158.09 158.66 1.1M
2023-11-14 157.87 158.91 157.65 158.53 1.5M
2023-11-13 155.05 155.61 154.41 155.22 1.4M
2023-11-10 152.97 155.72 152.79 155.64 2.2M
2023-11-09 153.72 154.19 152.05 152.29 2.4M
2023-11-08 153.49 153.77 152.48 153.45 1.1M
2023-11-07 152.33 153.69 151.85 153.33 1.2M
2023-11-06 151.61 152.12 150.95 151.87 1.7M
2023-11-03 150.06 151.81 149.96 151.30 1.7M
2023-11-02 148.73 149.63 148.25 149.51 2.7M
2023-11-01 144.69 147.09 144.66 146.93 1.4M
2023-10-31 143.66 144.49 142.62 144.33 6.9M
2023-10-30 143.09 144.17 142.55 143.67 1.1M
2023-10-27 142.53 143.49 141.56 142.09 1.8M
2023-10-26 143.63 143.98 140.84 141.26 2.1M
2023-10-25 146.73 146.78 143.89 144.13 1.5M
2023-10-24 147.08 148.05 146.39 147.73 1.0M
2023-10-23 145.29 147.78 144.47 146.32 1.5M
2023-10-20 147.90 148.09 145.79 145.89 1.5M
2023-10-19 150.06 150.56 147.76 148.07 1.3M
2023-10-18 150.42 151.35 148.93 149.49 1.3M
2023-10-17 150.47 152.16 149.63 151.50 0.9M
2023-10-16 150.81 152.39 150.75 152.01 0.7M
2023-10-13 152.45 152.63 149.70 150.27 1.0M
2023-10-12 152.96 153.67 151.20 152.16 2.0M
2023-10-11 152.18 152.79 151.48 152.71 1.0M
2023-10-10 150.95 152.74 150.74 151.61 1.1M
2023-10-09 149.03 151.02 148.46 150.79 0.7M
2023-10-06 146.33 150.51 145.98 149.99 1.4M
2023-10-05 147.99 148.11 146.10 147.53 0.9M
2023-10-04 146.42 148.34 146.19 148.01 1.0M
2023-10-03 147.59 148.45 145.33 145.99 1.4M
2023-10-02 147.48 149.17 147.25 148.65 2.1M
2023-09-29 148.72 149.29 146.88 147.41 1.5M
2023-09-28 145.66 148.13 145.33 147.23 1.6M
2023-09-27 146.18 146.84 144.53 146.06 1.5M
2023-09-26 146.93 147.06 145.30 145.69 1.4M
2023-09-25 146.82 147.95 146.42 147.95 0.8M
2023-09-22 147.98 148.82 147.12 147.25 1.2M
2023-09-21 148.43 148.70 147.15 147.16 1.2M
2023-09-20 152.60 152.73 149.95 149.99 1.4M
2023-09-19 151.91 152.45 150.90 152.18 0.8M
2023-09-18 151.92 152.93 151.81 152.49 0.8M
2023-09-15 154.67 154.78 152.19 152.50 1.1M
2023-09-14 154.69 155.61 153.84 155.23 0.7M
2023-09-13 153.46 154.61 153.00 153.99 0.8M
2023-09-12 154.40 154.96 153.25 153.39 1.1M
2023-09-11 154.56 155.31 153.75 155.11 1.2M
2023-09-08 153.05 154.22 152.89 153.28 1.0M
2023-09-07 152.31 153.39 151.88 153.06 1.1M
2023-09-06 155.21 155.34 153.34 154.23 0.9M
2023-09-05 155.00 156.05 154.65 155.55 0.7M
2023-09-01 156.51 156.67 154.73 155.37 1.1M
2023-08-31 155.06 156.21 155.06 155.43 0.7M
2023-08-30 154.25 155.29 153.83 155.08 1.3M
2023-08-29 150.79 154.33 150.70 154.15 0.8M
2023-08-28 151.03 151.26 149.87 150.95 0.8M
2023-08-25 148.96 150.44 147.54 149.81 1.3M
2023-08-24 153.32 153.35 148.54 148.58 1.4M
2023-08-23 149.97 152.30 149.90 151.90 0.7M
2023-08-22 150.80 150.80 149.23 149.50 0.9M
2023-08-21 147.93 150.00 147.77 149.75 2.3M
2023-08-18 146.10 147.84 145.91 147.31 1.0M
2023-08-17 149.74 149.85 147.34 147.51 1.5M
2023-08-16 150.54 151.09 149.11 149.13 1.0M
2023-08-15 151.96 152.24 150.47 150.78 1.0M
2023-08-14 150.38 152.40 150.09 152.40 0.8M
2023-08-11 150.54 151.37 150.03 150.67 0.8M
2023-08-10 152.60 153.99 150.99 151.66 1.1M
2023-08-09 153.13 153.16 151.05 151.31 1.7M
2023-08-08 153.32 153.32 151.73 153.01 1.3M
2023-08-07 153.82 154.39 152.85 154.32 1.6M
2023-08-04 154.58 155.54 152.87 153.06 1.2M
2023-08-03 153.03 154.65 152.96 153.74 1.0M
2023-08-02 156.04 156.04 153.51 154.03 1.3M
2023-08-01 157.28 157.78 156.64 157.49 0.8M
2023-07-31 157.92 158.31 157.32 157.93 0.9M
2023-07-28 156.66 158.18 156.47 157.73 1.1M
2023-07-27 157.59 158.25 154.41 154.93 1.1M
2023-07-26 155.40 156.01 154.39 155.29 1.0M
2023-07-25 155.11 156.52 155.09 155.88 0.6M
2023-07-24 154.88 155.32 154.00 154.79 0.7M
2023-07-21 155.99 156.26 154.38 154.54 0.9M
2023-07-20 157.40 157.98 154.58 154.99 1.0M
2023-07-19 159.14 159.57 158.10 158.53 1.2M
2023-07-18 157.15 159.23 156.36 158.70 1.2M
2023-07-17 156.26 157.75 156.05 157.34 0.7M
2023-07-14 156.20 157.48 155.60 155.97 1.2M
2023-07-13 154.72 156.31 154.48 155.94 1.0M
2023-07-12 153.22 153.92 152.35 153.36 1.3M
2023-07-11 150.90 151.63 150.00 151.43 0.9M
2023-07-10 150.53 150.96 149.51 150.74 0.9M
2023-07-07 151.09 152.38 150.58 150.71 0.9M
2023-07-06 150.78 151.33 149.94 151.14 1.2M
2023-07-05 151.68 153.04 151.65 152.31 0.9M
2023-07-03 152.22 152.57 151.80 152.36 0.4M
2023-06-30 151.20 152.35 151.06 151.98 0.9M
2023-06-29 149.84 150.07 148.97 149.68 0.8M
2023-06-28 148.93 150.75 148.90 149.99 0.7M
2023-06-27 147.79 149.97 147.48 149.69 2.4M
2023-06-26 148.96 150.08 147.10 147.20 2.5M
2023-06-23 148.99 150.09 148.46 149.12 0.6M
2023-06-22 148.38 150.68 148.22 150.64 0.8M
2023-06-21 150.45 150.59 148.49 148.96 1.0M
2023-06-20 150.55 151.46 149.72 150.95 1.1M
2023-06-16 153.33 153.36 151.19 151.32 1.0M
2023-06-15 150.00 152.93 149.76 152.29 0.9M
2023-06-14 149.47 150.62 148.28 150.53 1.3M
2023-06-13 149.46 149.75 148.13 149.45 1.0M
2023-06-12 146.53 148.30 146.13 148.27 0.7M
2023-06-09 145.93 147.09 145.26 145.78 0.8M
2023-06-08 143.62 145.46 143.56 145.18 0.6M
2023-06-07 146.14 146.89 143.22 143.49 1.0M
2023-06-06 145.72 146.36 145.21 145.96 0.9M
2023-06-05 145.84 147.05 145.58 145.96 8.2M
2023-06-02 145.51 146.36 144.82 145.91 1.3M
2023-06-01 143.06 145.31 142.60 144.79 0.7M
2023-05-31 143.31 144.07 142.54 143.09 1.5M
2023-05-30 145.15 145.56 143.38 143.93 1.3M
2023-05-26 140.19 143.65 140.14 143.31 1.3M
2023-05-25 139.52 140.23 138.50 139.72 1.2M
2023-05-24 136.29 136.92 135.56 136.43 2.2M
2023-05-23 138.19 138.62 136.98 137.10 1.7M
2023-05-22 138.36 139.27 138.31 138.94 0.8M
2023-05-19 138.82 139.10 137.97 138.38 1.0M
2023-05-18 136.38 138.80 136.33 138.71 1.1M
2023-05-17 135.01 136.42 134.55 136.15 0.8M
2023-05-16 134.16 135.28 134.13 134.56 0.6M
2023-05-15 133.87 134.50 133.25 134.43 0.6M
2023-05-12 134.42 134.57 132.84 133.65 0.6M
2023-05-11 133.98 134.38 133.31 134.18 0.8M
2023-05-10 133.32 134.08 132.29 133.72 0.7M
2023-05-09 132.46 132.77 132.15 132.32 1.0M
2023-05-08 132.65 133.27 132.17 133.18 1.5M
2023-05-05 130.89 133.15 130.84 132.83 0.7M
2023-05-04 130.39 130.83 129.60 130.10 0.6M
2023-05-03 131.51 132.59 130.45 130.50 0.9M
2023-05-02 132.50 132.58 130.63 131.31 1.0M
2023-05-01 132.46 133.03 132.06 132.48 0.6M
2023-04-28 131.65 132.68 131.24 132.68 0.9M
2023-04-27 129.84 131.95 129.60 131.74 0.8M
2023-04-26 128.84 129.51 128.05 128.23 0.7M
2023-04-25 129.31 129.51 127.47 127.48 0.8M
2023-04-24 130.12 130.67 129.04 129.95 0.7M
2023-04-21 129.93 130.52 129.19 130.19 0.5M
2023-04-20 129.84 131.30 129.54 130.07 0.7M
2023-04-19 130.14 131.51 130.11 131.11 0.6M
2023-04-18 132.02 132.19 130.65 131.11 0.8M
2023-04-17 130.85 131.28 130.01 131.14 0.4M
2023-04-14 130.62 131.71 129.83 131.04 0.5M
2023-04-13 129.48 131.43 129.43 131.30 0.5M
2023-04-12 130.73 130.95 128.55 128.71 1.1M
2023-04-11 130.71 130.71 129.68 129.87 0.6M
2023-04-10 129.56 130.74 128.87 130.72 1.0M
2023-04-06 129.25 131.00 128.68 130.81 0.6M
2023-04-05 130.79 130.90 129.17 129.88 1.0M
2023-04-04 131.88 132.22 130.71 131.23 1.0M
2023-04-03 131.06 131.77 130.54 131.66 1.1M
2023-03-31 129.93 132.07 129.81 132.01 0.6M
2023-03-30 129.63 130.07 129.11 129.84 1.1M
2023-03-29 127.86 128.86 127.52 128.64 0.6M
2023-03-28 126.71 126.74 125.34 126.32 0.6M
2023-03-27 128.16 128.56 126.64 127.00 1.2M
2023-03-24 127.20 127.88 126.25 127.86 1.1M
2023-03-23 127.47 129.20 126.28 127.41 1.7M
2023-03-22 127.63 129.63 125.83 125.85 2.6M
2023-03-21 126.64 127.81 126.01 127.61 3.5M
2023-03-20 125.12 125.94 124.22 125.78 0.9M
2023-03-17 126.13 127.20 124.82 125.63 2.1M
2023-03-16 122.59 126.37 122.28 126.20 1.1M
2023-03-15 121.21 123.11 120.67 122.94 1.4M
2023-03-14 121.12 122.55 120.75 122.27 1.1M
2023-03-13 117.91 121.11 117.35 119.55 2.5M
2023-03-10 120.45 121.07 118.26 118.74 2.0M
2023-03-09 122.72 123.80 120.07 120.37 0.8M
2023-03-08 122.11 122.75 121.35 122.53 0.5M
2023-03-07 123.46 123.81 121.66 121.93 3.5M
2023-03-06 123.87 125.06 123.36 123.45 1.1M
2023-03-03 121.54 123.38 121.32 123.30 0.7M
2023-03-02 118.74 121.13 118.65 120.87 0.6M
2023-03-01 120.62 120.91 119.40 119.78 0.6M
2023-02-28 120.67 121.80 120.57 120.79 0.7M
2023-02-27 121.41 121.96 120.69 120.93 0.7M
2023-02-24 119.98 120.49 119.33 120.05 1.0M
2023-02-23 122.58 122.64 120.36 122.08 0.8M
2023-02-22 121.22 121.90 120.40 121.02 1.8M
2023-02-21 122.26 122.86 120.90 121.01 0.9M
2023-02-17 123.83 124.19 122.65 123.90 1.6M
2023-02-16 125.23 126.86 124.72 124.79 0.6M
2023-02-15 125.45 127.23 125.22 127.18 0.5M
2023-02-14 124.65 126.59 123.90 126.21 0.6M
2023-02-13 123.87 125.51 123.39 125.31 0.9M
2023-02-10 123.19 124.01 122.31 123.32 0.6M
2023-02-09 127.14 127.14 123.50 124.13 1.0M
2023-02-08 126.93 127.28 124.95 125.22 1.0M
2023-02-07 124.84 127.95 124.42 127.49 4.3M
2023-02-06 124.87 125.84 124.38 124.87 1.0M
2023-02-03 125.36 128.51 125.31 125.99 1.3M
2023-02-02 126.56 129.05 126.22 128.20 1.9M
2023-02-01 121.12 124.82 120.26 123.82 1.4M
2023-01-31 119.50 121.24 119.44 121.22 1.0M
2023-01-30 120.48 121.07 119.28 119.39 0.6M
2023-01-27 120.15 122.70 120.08 121.87 1.5M
2023-01-26 119.83 120.75 118.71 120.69 0.7M
2023-01-25 116.70 118.62 115.67 118.39 0.6M
2023-01-24 118.23 119.07 118.00 118.64 0.7M
2023-01-23 116.65 119.39 116.35 118.86 0.7M
2023-01-20 113.86 116.43 113.44 116.31 0.5M
2023-01-19 113.57 114.09 112.69 113.20 0.5M
2023-01-18 116.56 117.11 114.23 114.32 0.5M
2023-01-17 115.55 116.34 115.06 115.84 0.8M
2023-01-13 113.76 115.68 113.70 115.60 0.6M
2023-01-12 114.55 115.20 112.66 114.81 0.9M
2023-01-11 112.80 114.24 112.36 114.24 0.5M
2023-01-10 110.90 112.28 110.70 112.27 0.5M
2023-01-09 111.49 113.24 111.05 111.34 1.8M
2023-01-06 108.36 111.01 107.14 110.54 1.1M
2023-01-05 108.57 108.66 107.48 107.70 0.8M
2023-01-04 109.68 110.01 108.00 109.31 0.8M
2023-01-03 110.50 111.11 107.85 108.75 1.5M