MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QQQM — Invesco NASDAQ 100 ETF
NasdaqInvesco NASDAQ 100 ETF
$312.76
+1.36(+0.44%)
- O
- 313.15
- H
- 314.12
- L
- 312.60
- V
- 3.24M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$312.76
Period Return+62.57%
Period High$314.12
Period Low$187.70
Avg Daily Volume3.92M
Total Trading Days365
QQQM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $313.15 | $314.12 | $312.60 | $312.76 | +$1.36 | +0.44% | 3,235,735 | $313.29 | $312.60 $314.12 |
| Oct 5, 2026 | $308.58 | $311.66 | $308.45 | $311.40 | +$2.71 | +0.88% | 2,319,900 | $310.48 | $308.45 $311.66 |
| Oct 2, 2026 | $309.35 | $310.67 | $307.82 | $308.69 | +$3.12 | +1.02% | 3,018,500 | $308.98 | $307.82 $310.67 |
| Oct 1, 2026 | $305.78 | $306.61 | $303.15 | $305.57 | +$0.93 | +0.31% | 3,417,264 | $304.90 | $303.15 $306.61 |
| Sep 30, 2026 | $304.66 | $306.77 | $304.50 | $304.64 | +$0.81 | +0.27% | 2,943,678 | $305.72 | $304.50 $306.77 |
| Sep 29, 2026 | $304.78 | $304.93 | $302.80 | $303.83 | +$0.54 | +0.18% | 1,892,064 | $303.77 | $302.80 $304.93 |
| Sep 28, 2026 | $304.89 | $305.26 | $301.25 | $303.29 | $-3.25 | -1.06% | 2,395,705 | $303.38 | $301.25 $305.26 |
| Sep 25, 2026 | $305.89 | $307.12 | $304.61 | $306.54 | +$1.40 | +0.46% | 2,461,958 | $306.16 | $304.61 $307.12 |
| Sep 24, 2026 | $302.75 | $305.75 | $302.50 | $305.14 | +$0.00 | +0.00% | 2,046,695 | $304.04 | $302.50 $305.75 |
| Sep 23, 2026 | $307.58 | $307.64 | $303.97 | $305.14 | $-2.64 | -0.86% | 2,672,922 | $305.20 | $303.97 $307.64 |
| Sep 22, 2026 | $305.20 | $308.13 | $305.12 | $307.78 | +$2.51 | +0.82% | 3,896,219 | $306.96 | $305.12 $308.13 |
| Sep 21, 2026 | $299.72 | $306.01 | $299.70 | $305.27 | +$8.36 | +2.82% | 2,951,578 | $303.12 | $299.70 $306.01 |
| Sep 18, 2026 | $296.00 | $297.15 | $294.49 | $296.91 | +$1.71 | +0.58% | 2,280,475 | $296.02 | $294.49 $297.15 |
| Sep 17, 2026 | $294.82 | $295.65 | $293.76 | $295.20 | +$5.00 | +1.72% | 2,318,820 | $294.79 | $293.76 $295.65 |
| Sep 16, 2026 | $291.54 | $293.08 | $288.23 | $290.20 | +$0.11 | +0.04% | 2,281,932 | $291.08 | $288.23 $293.08 |
| Sep 15, 2026 | $291.84 | $292.10 | $289.72 | $290.09 | $-1.93 | -0.66% | 3,604,992 | $290.35 | $289.72 $292.10 |
| Sep 14, 2026 | $289.60 | $293.55 | $289.37 | $292.02 | $-2.37 | -0.81% | 3,761,906 | $291.60 | $289.37 $293.55 |
| Sep 11, 2026 | $294.66 | $295.46 | $293.85 | $294.39 | +$2.59 | +0.89% | 2,956,250 | $294.78 | $293.85 $295.46 |
| Sep 10, 2026 | $291.38 | $293.18 | $291.05 | $291.80 | $-3.17 | -1.07% | 2,312,594 | $292.19 | $291.05 $293.18 |
| Sep 9, 2026 | $294.98 | $296.27 | $294.01 | $294.97 | $-0.79 | -0.27% | 1,903,264 | $295.03 | $294.01 $296.27 |
| Sep 8, 2026 | $296.84 | $297.22 | $294.66 | $295.76 | $-0.31 | -0.10% | 2,436,128 | $296.04 | $294.66 $297.22 |
| Sep 4, 2026 | $296.21 | $297.21 | $295.05 | $296.07 | +$0.56 | +0.19% | 2,251,516 | $295.86 | $295.05 $297.21 |
| Sep 3, 2026 | $292.68 | $296.01 | $292.24 | $295.51 | +$3.49 | +1.20% | 2,111,606 | $294.50 | $292.24 $296.01 |
| Sep 2, 2026 | $291.15 | $292.22 | $290.36 | $292.02 | +$0.62 | +0.21% | 1,893,033 | $291.58 | $290.36 $292.22 |
| Sep 1, 2026 | $291.25 | $293.30 | $290.15 | $291.40 | $-3.78 | -1.28% | 2,561,598 | $291.60 | $290.15 $293.30 |
| Aug 31, 2026 | $294.45 | $295.44 | $293.63 | $295.18 | +$0.18 | +0.06% | 2,336,264 | $294.39 | $293.63 $295.44 |
| Aug 28, 2026 | $296.33 | $298.16 | $294.45 | $295.00 | $-1.92 | -0.65% | 2,652,096 | $295.85 | $294.45 $298.16 |
| Aug 27, 2026 | $295.20 | $297.00 | $294.23 | $296.92 | +$4.02 | +1.37% | 3,173,208 | $295.72 | $294.23 $297.00 |
| Aug 26, 2026 | $291.70 | $293.57 | $291.51 | $292.90 | +$0.24 | +0.08% | 2,202,776 | $292.63 | $291.51 $293.57 |
| Aug 25, 2026 | $292.86 | $294.00 | $291.31 | $292.66 | +$1.85 | +0.64% | 3,513,623 | $292.55 | $291.31 $294.00 |