Invesco NASDAQ 100 ETF (QQQM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.06 | -1.41306857539 | 216.55 | 216.7299 | 208.1995 | 2696028 | 211.65851988 | SP |
| 4 | -1.6 | -0.74387465712 | 215.09 | 221.92 | 208.1995 | 2079083 | 214.78890531 | SP |
| 12 | 11.52 | 5.70381739862 | 201.97 | 221.92 | 199.13 | 1727871 | 209.51060446 | SP |
| 26 | 13.39 | 6.69165417291 | 200.1 | 221.92 | 174.2681 | 1920456 | 200.34217446 | SP |
| 52 | 48.87 | 29.6865508444 | 164.62 | 221.92 | 162.74 | 1821616 | 191.05051294 | SP |
| 156 | 49.38 | 30.0895740662 | 164.11 | 221.92 | 104.62 | 1331981 | 161.31375523 | SP |
| 260 | 185.61 | 665.746054519 | 27.88 | 221.92 | 27.88 | 1015104 | 160.51814227 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 213.46 | 3.41 | 1.62 | 211.33 | 213.9284 | 211 | 2512039 |
| 1735860900 | 210.05 | -0.4 | -0.19 | 211.75 | 212.675 | 208.1995 | 3154679 |
| 1735688100 | 210.45 | -1.81 | -0.85 | 212.8 | 213.1 | 210.08 | 2355120 |
| 1735601700 | 212.26 | -2.89 | -1.34 | 212.22 | 213.77 | 210.78 | 3470279 |
| 1735342500 | 215.15 | -2.89 | -1.33 | 216.55 | 216.6 | 213.2 | 1672159 |
| 1735256100 | 218.04 | -0.17 | -0.08 | 217.5 | 218.7 | 216.74 | 970647 |
| 1735077840 | 218.21 | 2.93 | 1.36 | 216.07 | 218.22 | 215.85 | 2025864 |
| 1734996900 | 215.28 | 1.74 | 0.81 | 213.86 | 215.4 | 212.49 | 1803524 |
| 1734737700 | 213.54 | 1.92 | 0.91 | 210.12 | 216.02 | 209.7 | 2899508 |
| 1734651300 | 211.62 | -1.02 | -0.48 | 214.53 | 214.74 | 211.5027 | 2285902 |
| 1734564900 | 212.64 | -7.94 | -3.60 | 220.25 | 220.9739 | 212 | 2971875 |
| 1734478500 | 220.58 | -0.93 | -0.42 | 220.77 | 221.24 | 219.85 | 2384632 |
| 1734392100 | 221.51 | 3.1 | 1.42 | 219.44 | 221.92 | 219.44 | 1538262 |
| 1734132900 | 218.41 | 1.68 | 0.78 | 218.35 | 219.43 | 217.05 | 1348918 |
| 1734046500 | 216.73 | -1.4 | -0.64 | 217.07 | 217.71 | 216.53 | 1174384 |
| 1733960100 | 218.13 | 3.85 | 1.80 | 216.09 | 218.4 | 215.955 | 1805298 |
| 1733873700 | 214.28 | -0.76 | -0.35 | 215.5 | 216.24 | 213.72 | 1778112 |
| 1733787300 | 215.04 | -1.68 | -0.78 | 216.31 | 216.6558 | 214.5407 | 1770288 |
| 1733528100 | 216.72 | 1.92 | 0.89 | 215.09 | 216.799 | 215.06 | 1037237 |
| 1733441700 | 214.8 | -0.57 | -0.26 | 215.38 | 215.6806 | 214.65 | 819842 |
| 1733355300 | 215.37 | 2.62 | 1.23 | 214.17 | 215.47 | 213.89 | 1780530 |
| 1733268900 | 212.75 | 0.65 | 0.31 | 211.56 | 212.85 | 211.325 | 967004 |
| 1733182500 | 212.1 | 2.3 | 1.10 | 210.33 | 212.49 | 210.33 | 1580553 |
| 1732917840 | 209.8 | 1.8 | 0.87 | 208.25 | 210.03 | 207.98 | 784313 |
| 1732750500 | 208 | -1.63 | -0.78 | 209.15 | 209.18 | 206.61 | 1369181 |
| 1732664100 | 209.63 | 1.12 | 0.54 | 209.12 | 209.95 | 208.7801 | 1115397 |
| 1732577700 | 208.51 | 0.33 | 0.16 | 209.89 | 210.5 | 207.595 | 1415679 |
| 1732318500 | 208.18 | 0.3 | 0.14 | 207.63 | 208.47 | 206.95 | 1551813 |
| 1732232100 | 207.88 | 0.77 | 0.37 | 208.36 | 208.65 | 204.8 | 3712876 |
| 1732145700 | 207.11 | -0.1 | -0.05 | 207.1 | 207.225 | 204.38 | 2453208 |
| 1732059300 | 207.21 | 1.41 | 0.69 | 204.71 | 207.41 | 204.63 | 1197145 |
| 1731972900 | 205.8 | 1.45 | 0.71 | 205.01 | 206.66 | 204.45 | 1302488 |
| 1731713700 | 204.35 | -4.99 | -2.38 | 207.01 | 207.07 | 203.54 | 1711000 |
| 1731627300 | 209.34 | -1.49 | -0.71 | 210.7 | 211.03 | 209 | 968557 |
| 1731540900 | 210.83 | -0.3 | -0.14 | 210.89 | 211.92 | 209.92 | 1257503 |
| 1731454500 | 211.13 | -0.37 | -0.17 | 211.46 | 211.81 | 209.8701 | 1352056 |
| 1731368100 | 211.5 | -0.12 | -0.06 | 212.12 | 212.18 | 210.27 | 1398562 |
| 1731108900 | 211.62 | 0.27 | 0.13 | 211.18 | 211.92 | 210.9 | 1304286 |
| 1731022500 | 211.35 | 3.28 | 1.58 | 209.27 | 211.675 | 209.27 | 1657253 |
| 1730936100 | 208.07 | 5.49 | 2.71 | 206.13 | 208.415 | 205.6232 | 2639001 |
| 1730849700 | 202.58 | 2.56 | 1.28 | 200.71 | 202.855 | 200.69 | 1231515 |
| 1730763300 | 200.02 | -0.58 | -0.29 | 200.37 | 201.4 | 199.32 | 1540792 |
| 1730500500 | 200.6 | 1.47 | 0.74 | 199.8 | 201.9795 | 199.7883 | 1539967 |
| 1730414100 | 199.13 | -5.18 | -2.54 | 202.66 | 202.67 | 199.13 | 2167376 |
| 1730327700 | 204.31 | -1.5 | -0.73 | 205.56 | 205.9 | 204.13 | 1117435 |
| 1730241300 | 205.81 | 1.9 | 0.93 | 204.02 | 206.33 | 203.2601 | 1192543 |
| 1730154900 | 203.91 | 0.06 | 0.03 | 205.15 | 205.16 | 203.78 | 1410689 |
| 1729895700 | 203.85 | 1.23 | 0.61 | 203.78 | 205.885 | 203.5 | 2142980 |
| 1729809300 | 202.62 | 1.6 | 0.80 | 202.51 | 202.8468 | 201.47 | 1342157 |
| 1729722900 | 201.02 | -3.09 | -1.51 | 203.14 | 203.3304 | 199.63 | 1502020 |
| 1729636500 | 204.11 | 0.22 | 0.11 | 202.79 | 204.72 | 202.48 | 2727235 |
| 1729550100 | 203.89 | 0.37 | 0.18 | 203.02 | 204.23 | 202.24 | 1295456 |
| 1729290900 | 203.52 | 1.32 | 0.65 | 203.33 | 203.9491 | 203.04 | 1661997 |
| 1729204500 | 202.2 | 0.18 | 0.09 | 204.3 | 204.315 | 202.16 | 1398431 |
| 1729118100 | 202.02 | 0 | 0.00 | 202.13 | 202.34 | 200.68 | 1497891 |
| 1729031700 | 202.02 | -2.73 | -1.33 | 204.89 | 205.14 | 201.12 | 1812489 |
| 1728945300 | 204.75 | 1.72 | 0.85 | 204.07 | 205.3 | 203.84 | 1011911 |
| 1728686100 | 203.03 | 0.26 | 0.13 | 201.97 | 203.46 | 201.76 | 777756 |
| 1728599700 | 202.77 | -0.2 | -0.10 | 202.02 | 203.481 | 201.48 | 1311391 |
| 1728513300 | 202.97 | 1.59 | 0.79 | 201.26 | 203.2 | 200.83 | 2225675 |
| 1728426900 | 201.38 | 2.97 | 1.50 | 199.43 | 201.66 | 199.16 | 1161686 |
| 1728340500 | 198.41 | -2.15 | -1.07 | 199.8 | 200.2 | 197.92 | 1532699 |
| 1728081300 | 200.56 | 2.36 | 1.19 | 200.62 | 200.77 | 198.5499 | 1542488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
