Invesco NASDAQ 100 ETF (QQQM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -0.923029588226 | 195.01 | 195.12 | 186.92 | 1886695 | 189.75982405 | SP |
| 4 | -6.89 | -3.44327836082 | 200.1 | 207.24 | 186.92 | 1858584 | 198.19550272 | SP |
| 12 | 13.11 | 7.27928928373 | 180.1 | 207.24 | 180.05 | 1612670 | 193.25951199 | SP |
| 26 | 19.97 | 11.5273608866 | 173.24 | 207.24 | 169.96 | 1733082 | 184.89686359 | SP |
| 52 | 35.29 | 22.3467578521 | 157.92 | 207.24 | 140.84 | 1586727 | 172.11237583 | SP |
| 156 | 42.64 | 28.3190542605 | 150.57 | 207.24 | 104.62 | 1126824 | 151.2819732 | SP |
| 260 | 71.88 | 59.2433858073 | 121.33 | 207.24 | 104.62 | 914791 | 150.83553245 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 188.29 | -2.62 | -1.37 | 191.72 | 191.9537 | 186.92 | 1172487 |
| 1722292500 | 190.91 | 0.36 | 0.19 | 191.65 | 192.52 | 189.98 | 1167271 |
| 1722033300 | 190.55 | 2 | 1.06 | 190.4 | 191.7248 | 189.22 | 2457646 |
| 1721946900 | 188.55 | -2.17 | -1.14 | 190.84 | 192.545 | 187.51 | 2685876 |
| 1721860500 | 190.72 | -7.06 | -3.57 | 195.01 | 195.06 | 190.31 | 1779481 |
| 1721774100 | 197.78 | -0.84 | -0.42 | 198.11 | 199.35 | 197.61 | 1240796 |
| 1721687700 | 198.62 | 3.06 | 1.56 | 198 | 198.895 | 196.62 | 2010877 |
| 1721428500 | 195.56 | -1.74 | -0.88 | 197.18 | 198.2 | 195.06 | 2088693 |
| 1721342100 | 197.3 | -1 | -0.50 | 199.78 | 199.91 | 196 | 2759415 |
| 1721255700 | 198.3 | -5.96 | -2.92 | 200.93 | 201.138 | 198.24 | 2507655 |
| 1721169300 | 204.26 | 0.06 | 0.03 | 204.77 | 205.06 | 202.95 | 1368777 |
| 1721082900 | 204.2 | 0.53 | 0.26 | 204.36 | 206.16 | 203.34 | 2236672 |
| 1720823700 | 203.67 | 1.23 | 0.61 | 202.69 | 205.59 | 202.49 | 1726218 |
| 1720737300 | 202.44 | -4.56 | -2.20 | 207.02 | 207.12 | 201.9501 | 2481517 |
| 1720650900 | 207 | 2.15 | 1.05 | 205.64 | 207.24 | 205.11 | 1238973 |
| 1720564500 | 204.85 | 0.15 | 0.07 | 205.31 | 205.75 | 204.21 | 1509575 |
| 1720478100 | 204.7 | 0.51 | 0.25 | 204.35 | 204.89 | 203.9106 | 1536948 |
| 1720218900 | 204.19 | 2.13 | 1.05 | 202.48 | 204.355 | 202.305 | 1719748 |
| 1720040640 | 202.06 | 1.66 | 0.83 | 200.1 | 202.13 | 200.09 | 1015286 |
| 1719959700 | 200.4 | 2.07 | 1.04 | 197.71 | 200.41 | 197.67 | 1097176 |
| 1719873300 | 198.33 | 1.22 | 0.62 | 197.55 | 198.54 | 196 | 1526749 |
| 1719614100 | 197.11 | -1.08 | -0.54 | 198.5 | 200.47 | 196.92 | 2099216 |
| 1719527700 | 198.19 | 0.49 | 0.25 | 197.58 | 198.7898 | 197.2301 | 1181980 |
| 1719441300 | 197.7 | 0.43 | 0.22 | 196.92 | 197.9 | 196.85 | 815289 |
| 1719354900 | 197.27 | 2.22 | 1.14 | 195.9 | 197.38 | 195.54 | 901501 |
| 1719268500 | 195.05 | -2.49 | -1.26 | 196.8 | 197.47 | 195 | 1376638 |
| 1719009300 | 197.54 | -0.58 | -0.29 | 198.01 | 198.56 | 197 | 1451779 |
| 1718922900 | 198.12 | -1.55 | -0.78 | 200.17 | 200.32 | 197.41 | 1627589 |
| 1718750100 | 199.67 | 0.06 | 0.03 | 199.59 | 199.95 | 198.94 | 1108461 |
| 1718663700 | 199.61 | 2.42 | 1.23 | 197.29 | 200.32 | 196.76 | 1339065 |
| 1718404500 | 197.19 | 1.01 | 0.51 | 196.09 | 197.22 | 195.9 | 1480529 |
| 1718318100 | 196.18 | 1.09 | 0.56 | 196.59 | 196.84 | 195.25 | 1104564 |
| 1718231700 | 195.09 | 2.49 | 1.29 | 194.22 | 196.07 | 194.22 | 1081355 |
| 1718145300 | 192.6 | 1.32 | 0.69 | 190.74 | 192.64 | 190.155 | 956425 |
| 1718058900 | 191.28 | 0.75 | 0.39 | 190.07 | 191.37 | 189.93 | 952938 |
| 1717799700 | 190.53 | -0.17 | -0.09 | 190.49 | 191.62 | 190.07 | 916544 |
| 1717713300 | 190.7 | -0.03 | -0.02 | 191.04 | 191.15 | 190.2 | 2666486 |
| 1717626900 | 190.73 | 3.76 | 2.01 | 188.46 | 190.77 | 188 | 1265765 |
| 1717540500 | 186.97 | 0.48 | 0.26 | 186.35 | 187.48 | 185.65 | 2746302 |
| 1717454100 | 186.49 | 0.62 | 0.33 | 187.07 | 187.47 | 184.34 | 1785052 |
| 1717194900 | 185.87 | 0.02 | 0.01 | 185.89 | 186.17 | 182.35 | 1889442 |
| 1717108500 | 185.85 | -2.03 | -1.08 | 187.43 | 187.475 | 185.27 | 1879295 |
| 1717022100 | 187.88 | -1.3 | -0.69 | 187.41 | 188.55 | 187.395 | 1336103 |
| 1716935700 | 189.18 | 0.7 | 0.37 | 188.94 | 189.19 | 187.94 | 1514393 |
| 1716590100 | 188.48 | 1.78 | 0.95 | 187.39 | 188.96 | 187.0693 | 1483115 |
| 1716503700 | 186.7 | -0.82 | -0.44 | 189.52 | 189.56 | 185.95 | 5900065 |
| 1716417300 | 187.52 | -0.05 | -0.03 | 187.68 | 187.98 | 186.46 | 1045245 |
| 1716330900 | 187.57 | 0.37 | 0.20 | 186.45 | 187.64 | 186.34 | 1007862 |
| 1716244500 | 187.2 | 1.29 | 0.69 | 186 | 187.46 | 185.91 | 1119212 |
| 1715985300 | 185.91 | -0.08 | -0.04 | 186.05 | 186.29 | 184.971 | 1114024 |
| 1715898900 | 185.99 | -0.36 | -0.19 | 186.3 | 187.11 | 185.92 | 1668646 |
| 1715812500 | 186.35 | 2.85 | 1.55 | 184.54 | 186.45 | 183.89 | 1641853 |
| 1715726100 | 183.5 | 1.16 | 0.64 | 182.15 | 183.715 | 182.08 | 1155117 |
| 1715639700 | 182.34 | 0.44 | 0.24 | 182.69 | 182.73 | 181.77 | 1291048 |
| 1715380500 | 181.9 | 0.42 | 0.23 | 182.11 | 182.81 | 181.28 | 957125 |
| 1715294100 | 181.48 | 0.4 | 0.22 | 181.16 | 181.7 | 180.47 | 1436800 |
| 1715207700 | 181.08 | -0.11 | -0.06 | 180.1 | 181.64 | 180.05 | 818556 |
| 1715121300 | 181.19 | 0 | 0.00 | 181.35 | 181.86 | 180.893 | 1361066 |
| 1715034900 | 181.19 | 1.99 | 1.11 | 179.97 | 181.19 | 179.63 | 980620 |
| 1714775700 | 179.2 | 3.55 | 2.02 | 178.78 | 179.58 | 178.12 | 1944400 |
| 1714689300 | 175.65 | 2.2 | 1.27 | 175.02 | 176.03 | 173.08 | 1274417 |
| 1714602900 | 173.45 | -1.23 | -0.70 | 174.08 | 176.93 | 173.1 | 1448107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
