Indicators

Markets:

News

Invesco NASDAQ 100 ETF (NQ:QQQM)

278.17 +3.27 (+1.19%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	273.96	275.33	270.73	274.90	3,010,337	+2.51(+0.92%)
Apr 29, 2026	271.17	272.43	270.35	272.39	2,594,472	+1.63(+0.60%)
Apr 28, 2026	270.70	271.58	269.20	270.76	2,787,143	-2.75(-1.01%)
Apr 27, 2026	273.13	273.56	272.02	273.51	2,560,602	+0.13(+0.05%)
Apr 24, 2026	271.12	273.56	270.32	273.38	4,126,441	+5.16(+1.92%)
Apr 23, 2026	269.06	270.44	265.77	268.22	4,091,632	-1.41(-0.52%)
Apr 22, 2026	267.73	269.81	267.03	269.63	2,686,706	+4.32(+1.63%)
Apr 21, 2026	266.96	267.62	264.43	265.31	3,189,990	-0.99(-0.37%)
Apr 20, 2026	266.90	267.10	264.54	266.30	2,850,029	-0.83(-0.31%)
Apr 17, 2026	265.82	267.62	265.19	267.13	3,096,077	+3.44(+1.30%)
Apr 16, 2026	263.19	264.41	261.56	263.69	2,717,937	+1.21(+0.46%)
Apr 15, 2026	259.05	262.55	258.64	262.48	4,110,102	+3.70(+1.43%)
Apr 14, 2026	255.37	258.80	255.37	258.78	5,662,916	+4.61(+1.81%)
Apr 13, 2026	250.92	254.27	250.40	254.17	2,655,482	+2.57(+1.02%)
Apr 10, 2026	251.92	252.63	250.98	251.60	2,156,485	+0.37(+0.15%)
Apr 09, 2026	249.49	251.38	248.30	251.23	2,820,355	+1.69(+0.68%)
Apr 08, 2026	250.62	251.13	247.92	249.54	5,603,118	+7.16(+2.95%)
Apr 07, 2026	241.09	242.48	238.19	242.38	2,931,773	+0.06(+0.02%)
Apr 06, 2026	241.35	243.16	240.73	242.32	2,732,793	+1.46(+0.61%)
Apr 02, 2026	236.32	241.23	235.50	240.86	2,931,438	+0.29(+0.12%)
Apr 01, 2026	239.40	241.98	238.99	240.57	4,398,433	+2.95(+1.24%)
Mar 31, 2026	232.33	238.24	232.30	237.62	6,053,474	+7.75(+3.37%)
Mar 30, 2026	233.57	233.85	228.75	229.87	3,819,228	-1.74(-0.75%)
Mar 27, 2026	234.99	235.06	231.21	231.61	4,925,468	-4.60(-1.95%)
Mar 26, 2026	239.85	240.68	236.09	236.21	4,663,421	-5.77(-2.38%)
Mar 25, 2026	242.56	243.48	241.14	241.98	3,123,134	+1.56(+0.65%)
Mar 24, 2026	240.75	242.04	239.60	240.42	4,048,091	-1.65(-0.68%)
Mar 23, 2026	243.12	245.00	241.28	242.07	4,466,020	+2.76(+1.15%)
Mar 20, 2026	243.03	243.07	237.91	239.31	5,239,714	-4.55(-1.87%)
Mar 19, 2026	242.37	244.97	241.40	243.87	4,659,353	-0.76(-0.31%)
Mar 18, 2026	247.31	248.01	244.50	244.62	2,503,680	-3.49(-1.40%)
Mar 17, 2026	248.02	249.13	247.48	248.11	1,867,785	+1.28(+0.52%)
Mar 16, 2026	246.77	248.29	246.36	246.83	3,000,928	+2.72(+1.11%)
Mar 13, 2026	246.59	248.20	243.66	244.12	4,286,480	-1.49(-0.61%)
Mar 12, 2026	247.84	248.39	245.50	245.60	4,446,329	-4.26(-1.71%)
Mar 11, 2026	250.41	251.82	248.79	249.87	2,970,656	-0.06(-0.02%)
Mar 10, 2026	249.95	252.17	248.94	249.93	4,520,927	+0.06(+0.02%)
Mar 09, 2026	244.31	250.52	243.15	249.87	6,886,680	+3.24(+1.31%)
Mar 06, 2026	246.84	249.18	246.05	246.63	3,814,240	-3.75(-1.50%)
Mar 05, 2026	249.77	251.96	247.64	250.38	3,840,056	-0.65(-0.26%)
Mar 04, 2026	248.42	252.00	248.11	251.03	3,742,506	+3.65(+1.47%)
Mar 03, 2026	245.20	248.31	243.37	247.38	5,291,698	-2.64(-1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.