QQQM Historical Prices
NASDAQ: QQQMInvescoLarge GrowthETFUSD
309.39+1.54 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QQQM price history
The price history for Invesco NASDAQ 100 (QQQM) on this page begins on October 12, 2020, when the stock closed at $118.50; it most recently closed at $309.39 on October 5, 2026. The highest price in this record is $314.12, reached on October 5, 2026; the latest close is 1.5% below that peak. Across the 5 complete calendar years in the table, QQQM finished higher in 4 and lower in 1. Its best year was 2023 (+53.9%) and its worst was 2022 (-33.0%).
Over roughly 6 years the share price changed +161.1%, a 17.4% compound annual price return (excluding dividends). In the last 12 months alone, QQQM has gained 23.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
QQQM returns
1 week
+0.23%
1 month
+4.89%
3 months
+3.57%
6 months
+22.97%
Year to date
+22.33%
1 year
+23.06%
3 years
+105.89%
5 years
+104.00%
QQQM price return, excluding dividends.
QQQM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 309.39 | +22.56% |
| 2025 | 252.44 | +18.26% |
| 2024 | 213.46 | +26.65% |
| 2023 | 168.54 | +53.88% |
| 2022 | 109.53 | -33.03% |
| 2021 | 163.55 | +26.87% |
| 2020* | 128.91 | +8.78% |
QQQM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 309.87 | 309.95 | 308.17 | 309.39 | +0.50% | |
| 310.50 | 311.77 | 306.05 | 307.85 | -1.31% | |
| 310.41 | 312.17 | 309.54 | 311.94 | -0.26% | |
| 313.15 | 314.12 | 312.60 | 312.76 | +0.44% | |
| 308.58 | 311.66 | 308.45 | 311.40 | +0.88% | |
| 309.35 | 310.67 | 307.82 | 308.69 | +1.02% | |
| 305.78 | 306.61 | 303.15 | 305.57 | +0.31% | |
| 304.66 | 306.77 | 304.50 | 304.64 | +0.27% | |
| 304.78 | 304.93 | 302.80 | 303.83 | +0.18% | |
| 304.89 | 305.26 | 301.25 | 303.29 | -1.06% | |
| 305.89 | 307.12 | 304.61 | 306.54 | +0.46% | |
| 302.75 | 305.75 | 302.50 | 305.14 | 0.00% | |
| 307.58 | 307.64 | 303.97 | 305.14 | -0.86% | |
| 305.20 | 308.13 | 305.12 | 307.78 | +0.82% | |
| 299.72 | 306.01 | 299.70 | 305.27 | +2.82% | |
| 296.00 | 297.15 | 294.49 | 296.91 | +0.58% | |
| 294.82 | 295.65 | 293.76 | 295.20 | +1.72% | |
| 291.54 | 293.08 | 288.23 | 290.20 | +0.04% | |
| 291.84 | 292.10 | 289.72 | 290.09 | -0.66% | |
| 289.60 | 293.55 | 289.37 | 292.02 | -0.81% | |
| 294.66 | 295.46 | 293.85 | 294.39 | +0.89% | |
| 291.38 | 293.18 | 291.05 | 291.80 | -1.07% | |
| 294.98 | 296.27 | 294.01 | 294.97 | -0.27% | |
| 296.84 | 297.22 | 294.66 | 295.76 | -0.10% | |
| 296.21 | 297.21 | 295.05 | 296.07 | +0.19% | |
| 292.68 | 296.01 | 292.24 | 295.51 | +1.20% | |
| 291.15 | 292.22 | 290.36 | 292.02 | +0.21% | |
| 291.25 | 293.30 | 290.15 | 291.40 | -1.28% | |
| 294.45 | 295.44 | 293.63 | 295.18 | +0.06% | |
| 296.33 | 298.16 | 294.45 | 295.00 | -0.65% | |
| 295.20 | 297.00 | 294.23 | 296.92 | +1.37% | |
| 291.70 | 293.57 | 291.51 | 292.90 | +0.08% | |
| 292.86 | 294.00 | 291.31 | 292.66 | +0.64% | |
| 292.24 | 292.24 | 289.39 | 290.81 | -1.00% | |
| 294.51 | 294.62 | 292.06 | 293.76 | +0.33% | |
| 293.21 | 294.36 | 291.75 | 292.79 | -0.70% | |
| 296.64 | 297.04 | 293.44 | 294.85 | -0.20% | |
| 296.54 | 297.32 | 294.77 | 295.45 | -1.69% | |
| 301.79 | 302.45 | 300.27 | 300.52 | -0.16% | |
| 302.01 | 302.35 | 299.88 | 301.01 | -0.13% | |
| 298.57 | 302.20 | 298.12 | 301.41 | +1.15% | |
| 299.40 | 299.43 | 297.67 | 297.98 | +0.73% | |
| 297.82 | 297.82 | 294.77 | 295.83 | -0.34% | |
| 297.46 | 298.38 | 296.59 | 296.85 | -0.29% | |
| 296.59 | 297.94 | 295.06 | 297.70 | +1.17% | |
| 292.64 | 296.11 | 291.75 | 294.26 | -0.37% | |
| 299.01 | 299.95 | 295.18 | 295.35 | -0.90% | |
| 291.60 | 298.76 | 291.36 | 298.03 | +3.39% | |
| 283.43 | 288.86 | 282.40 | 288.27 | +1.76% | |
| 284.99 | 286.44 | 280.03 | 283.29 | +0.69% | |
| 277.82 | 282.09 | 277.22 | 281.35 | +3.24% | |
| 278.03 | 280.00 | 272.23 | 272.51 | -2.02% | |
| 278.44 | 279.71 | 274.99 | 278.14 | -0.97% | |
| 284.82 | 285.05 | 278.33 | 280.86 | -0.29% | |
| 284.27 | 285.16 | 280.98 | 281.68 | -1.16% | |
| 286.01 | 287.67 | 283.20 | 284.98 | -1.87% | |
| 289.71 | 292.17 | 289.71 | 290.42 | -0.51% | |
| 290.95 | 292.35 | 289.41 | 291.90 | +1.86% | |
| 289.17 | 290.59 | 286.37 | 286.58 | +0.09% | |
| 284.77 | 289.14 | 282.77 | 286.31 | -1.50% | |
| 293.17 | 293.80 | 289.30 | 290.68 | -1.65% | |
| 298.06 | 298.22 | 292.45 | 295.56 | -0.25% | |
| 296.55 | 297.39 | 294.11 | 296.31 | +1.11% | |
| 295.49 | 295.85 | 292.37 | 293.06 | -1.89% | |
| 297.00 | 299.04 | 295.22 | 298.72 | +0.32% | |
| 295.73 | 298.18 | 294.45 | 297.78 | +1.68% | |
| 290.27 | 293.25 | 288.62 | 292.87 | +0.25% | |
| 294.03 | 294.92 | 290.24 | 292.14 | -1.81% | |
| 296.37 | 298.93 | 295.86 | 297.52 | +1.40% | |
| 298.69 | 300.87 | 291.35 | 293.42 | -1.74% | |
| 300.20 | 301.34 | 298.35 | 298.61 | -1.44% | |
| 298.20 | 303.69 | 298.08 | 302.97 | +1.65% | |
| 294.01 | 298.30 | 290.35 | 298.05 | +2.44% | |
| 291.14 | 294.53 | 289.42 | 290.95 | -1.33% | |
| 298.84 | 299.24 | 290.46 | 294.88 | +0.77% | |
| 294.52 | 296.36 | 290.02 | 292.63 | -0.42% | |
| 294.65 | 297.90 | 293.19 | 293.87 | -3.30% | |
| 305.56 | 306.88 | 302.38 | 303.90 | -0.20% | |
| 303.50 | 305.42 | 301.62 | 304.52 | +2.34% | |
| 302.69 | 302.88 | 296.81 | 297.57 | -0.99% | |
| 305.62 | 306.41 | 300.39 | 300.56 | -1.85% | |
| 303.93 | 306.64 | 303.62 | 306.24 | +3.11% | |
| 295.47 | 298.09 | 292.90 | 297.01 | +0.67% | |
| 287.92 | 295.75 | 286.22 | 295.02 | +3.18% | |
| 288.83 | 292.81 | 285.32 | 285.92 | -1.92% | |
| 297.70 | 298.77 | 282.59 | 291.52 | -1.12% | |
| 295.53 | 297.70 | 293.63 | 294.81 | +1.54% | |
| 300.58 | 301.20 | 290.00 | 290.35 | -4.78% | |
| 302.82 | 306.11 | 301.69 | 304.94 | -0.54% | |
| 307.72 | 308.21 | 305.11 | 306.61 | -0.20% | |
| 305.73 | 307.33 | 304.40 | 307.23 | +0.46% | |
| 303.49 | 306.98 | 303.03 | 305.82 | +0.61% | |
| 303.81 | 305.33 | 302.76 | 303.96 | +0.37% | |
| 300.47 | 303.26 | 299.11 | 302.85 | +0.82% | |
| 301.80 | 301.82 | 298.69 | 300.38 | -0.10% | |
| 298.90 | 301.05 | 298.17 | 300.68 | +1.77% | |
| 295.69 | 297.33 | 294.79 | 295.44 | +0.42% | |
| 291.89 | 295.21 | 291.00 | 294.21 | +0.20% | |
| 290.42 | 293.63 | 289.79 | 293.63 | +1.66% | |
| 288.22 | 290.87 | 286.26 | 288.84 | -0.62% | |
| 292.98 | 293.10 | 287.75 | 290.63 | -0.43% | |
| 292.40 | 294.44 | 290.51 | 291.89 | -1.51% | |
| 294.32 | 297.29 | 294.11 | 296.37 | +0.75% | |
| 292.33 | 295.05 | 290.20 | 294.16 | +1.04% | |
| 291.59 | 292.39 | 286.83 | 291.14 | -0.88% | |
| 292.47 | 294.22 | 291.92 | 293.71 | +0.30% | |
| 288.18 | 292.82 | 288.03 | 292.82 | +2.34% | |
| 286.81 | 288.70 | 284.83 | 286.12 | -0.10% | |
| 283.21 | 286.52 | 282.65 | 286.40 | +2.06% | |
| 279.14 | 281.12 | 278.98 | 280.62 | +1.29% | |
| 277.77 | 278.65 | 275.40 | 277.05 | -0.18% | |
| 275.56 | 278.30 | 275.38 | 277.54 | +0.96% | |
| 273.96 | 275.33 | 270.73 | 274.90 | +0.92% | |
| 271.17 | 272.43 | 270.35 | 272.39 | +0.60% | |
| 270.70 | 271.58 | 269.20 | 270.76 | -1.01% | |
| 273.13 | 273.56 | 272.02 | 273.51 | +0.05% | |
| 271.12 | 273.56 | 270.32 | 273.38 | +1.92% | |
| 269.06 | 270.44 | 265.77 | 268.22 | -0.52% | |
| 267.73 | 269.81 | 267.03 | 269.63 | +1.63% | |
| 266.96 | 267.62 | 264.43 | 265.31 | -0.37% | |
| 266.90 | 267.10 | 264.54 | 266.30 | -0.31% | |
| 265.82 | 267.62 | 265.19 | 267.13 | +1.30% | |
| 263.19 | 264.41 | 261.56 | 263.69 | +0.46% | |
| 259.05 | 262.55 | 258.65 | 262.48 | +1.43% | |
| 255.37 | 258.80 | 255.37 | 258.78 | +1.81% | |
| 250.92 | 254.27 | 250.40 | 254.17 | +1.02% | |
| 251.92 | 252.63 | 250.98 | 251.60 | +0.15% | |
| 249.49 | 251.38 | 248.30 | 251.23 | +0.68% | |
| 250.62 | 251.13 | 247.92 | 249.54 | +2.95% | |
| 241.09 | 242.48 | 238.19 | 242.38 | +0.02% | |
| 241.35 | 243.16 | 240.73 | 242.32 | +0.61% | |
| 236.32 | 241.23 | 235.50 | 240.86 | +0.12% | |
| 239.40 | 241.98 | 238.99 | 240.57 | +1.24% | |
| 232.33 | 238.24 | 232.30 | 237.62 | +3.37% | |
| 233.57 | 233.85 | 228.75 | 229.87 | -0.75% | |
| 235.00 | 235.06 | 231.21 | 231.61 | -1.95% | |
| 239.85 | 240.68 | 236.09 | 236.21 | -2.38% | |
| 242.56 | 243.48 | 241.14 | 241.98 | +0.65% | |
| 240.75 | 242.04 | 239.60 | 240.42 | -0.68% | |
| 243.12 | 245.00 | 241.28 | 242.07 | +1.01% | |
| 243.36 | 243.40 | 238.24 | 239.64 | -1.87% | |
| 242.70 | 245.31 | 241.73 | 244.20 | -0.31% | |
| 247.65 | 248.35 | 244.83 | 244.96 | -1.40% | |
| 248.36 | 249.47 | 247.82 | 248.45 | +0.52% | |
| 247.11 | 248.63 | 246.70 | 247.17 | +1.11% | |
| 246.93 | 248.54 | 243.99 | 244.45 | -0.61% | |
| 248.18 | 248.73 | 245.84 | 245.94 | -1.71% | |
| 250.75 | 252.17 | 249.13 | 250.21 | -0.02% | |
| 250.29 | 252.52 | 249.28 | 250.27 | +0.02% | |
| 244.65 | 250.86 | 243.48 | 250.21 | +1.31% | |
| 247.18 | 249.52 | 246.39 | 246.97 | -1.50% | |
| 250.11 | 252.30 | 247.98 | 250.72 | -0.26% | |
| 248.76 | 252.34 | 248.45 | 251.37 | +1.47% | |
| 245.54 | 248.65 | 243.70 | 247.72 | -1.05% | |
| 246.61 | 251.12 | 246.23 | 250.36 | +0.12% | |
| 248.26 | 250.46 | 247.95 | 250.06 | -0.33% | |
| 253.44 | 253.49 | 248.69 | 250.88 | -1.16% | |
| 251.60 | 253.97 | 251.59 | 253.83 | +1.41% | |
| 248.00 | 250.74 | 246.95 | 250.31 | +1.07% | |
| 249.78 | 250.34 | 246.66 | 247.65 | -1.20% | |
| 247.07 | 251.31 | 246.75 | 250.67 | +0.87% | |
| 248.21 | 249.43 | 247.35 | 248.51 | -0.35% | |
| 247.94 | 251.06 | 247.36 | 249.38 | +0.73% | |
| 246.38 | 248.66 | 244.30 | 247.57 | -0.10% | |
| 247.23 | 249.70 | 245.57 | 247.83 | +0.21% | |
| 253.12 | 253.55 | 246.88 | 247.32 | -2.02% | |
| 253.77 | 254.22 | 250.21 | 252.43 | +0.26% | |
| 253.35 | 254.04 | 251.58 | 251.78 | -0.45% | |
| 250.16 | 253.82 | 249.13 | 252.93 | +0.76% | |
| 247.11 | 251.72 | 246.57 | 251.01 | +2.11% | |
| 247.12 | 249.02 | 244.90 | 245.83 | -1.42% | |
| 253.24 | 253.24 | 247.24 | 249.38 | -1.75% | |
| 258.60 | 258.86 | 251.56 | 253.81 | -1.56% | |
| 254.77 | 258.77 | 254.76 | 257.82 | +0.69% | |
| 257.65 | 258.65 | 255.00 | 256.05 | -1.19% | |
| 260.48 | 260.89 | 254.57 | 259.14 | -0.62% | |
| 261.63 | 262.10 | 260.14 | 260.76 | +0.35% | |
| 258.97 | 260.23 | 258.30 | 259.85 | +0.90% | |
| 256.60 | 258.39 | 256.17 | 257.54 | +0.44% | |
| 255.16 | 257.49 | 254.72 | 256.40 | +0.32% | |
| 256.26 | 256.26 | 254.36 | 255.59 | +0.74% | |
| 250.93 | 255.40 | 250.28 | 253.70 | +1.33% | |
| 251.39 | 253.22 | 249.94 | 250.37 | -2.09% | |
| 257.53 | 257.77 | 254.82 | 255.71 | -0.11% | |
| 258.00 | 258.25 | 255.59 | 256.00 | +0.35% | |
| 256.19 | 256.67 | 253.05 | 255.11 | -1.06% | |
| 258.25 | 259.16 | 256.80 | 257.84 | -0.15% | |
| 256.22 | 258.91 | 256.21 | 258.24 | +0.09% | |
| 255.83 | 258.52 | 254.90 | 258.01 | +1.00% | |
| 256.52 | 256.66 | 254.38 | 255.45 | -0.58% | |
| 256.53 | 258.53 | 256.33 | 256.93 | +0.09% | |
| 254.94 | 256.92 | 254.67 | 256.69 | +0.89% | |
| 254.97 | 255.59 | 253.95 | 254.43 | +0.79% | |
| 255.30 | 256.40 | 251.22 | 252.44 | -0.19% | |
| 255.12 | 255.23 | 252.83 | 252.92 | -0.83% | |
| 255.21 | 256.16 | 254.95 | 255.04 | -0.24% | |
| 255.30 | 256.38 | 254.75 | 255.65 | -0.48% | |
| 257.17 | 257.51 | 256.57 | 256.88 | +0.00% | |
| 256.09 | 257.01 | 255.98 | 256.87 | +0.27% | |
| 254.48 | 256.25 | 254.36 | 256.18 | +0.49% | |
| 255.82 | 255.93 | 254.35 | 254.93 | +0.33% | |
| 251.97 | 254.26 | 251.91 | 254.10 | +1.33% | |
| 251.01 | 252.34 | 249.88 | 250.76 | +1.44% | |
| 252.41 | 252.64 | 247.14 | 247.19 | -1.85% | |
| 250.39 | 252.57 | 249.87 | 251.85 | +0.19% | |
| 254.58 | 254.60 | 250.88 | 251.36 | -0.48% | |
| 256.13 | 256.71 | 251.70 | 252.57 | -1.93% | |
| 256.84 | 257.63 | 254.34 | 257.55 | -0.33% | |
| 256.81 | 259.03 | 255.67 | 258.39 | +0.40% | |
| 256.50 | 257.66 | 255.93 | 257.35 | +0.12% | |
| 258.20 | 258.89 | 255.97 | 257.03 | -0.19% | |
| 257.07 | 258.92 | 256.81 | 257.53 | +0.42% | |
| 257.31 | 257.31 | 255.08 | 256.46 | -0.10% | |
| 255.11 | 257.00 | 254.45 | 256.71 | +0.24% | |
| 255.05 | 256.79 | 254.27 | 256.09 | +0.77% | |
| 252.65 | 255.03 | 252.17 | 254.13 | -0.30% | |
| 253.66 | 254.95 | 253.39 | 254.90 | +0.78% | |
| 252.19 | 253.68 | 251.31 | 252.92 | +0.90% | |
| 248.46 | 251.24 | 245.92 | 250.67 | +0.61% | |
| 245.08 | 249.76 | 245.02 | 249.14 | +2.56% | |
| 241.87 | 245.74 | 239.10 | 242.92 | +0.75% | |
| 251.83 | 252.78 | 240.76 | 241.11 | -2.36% | |
| 245.81 | 249.53 | 244.79 | 246.95 | +0.59% | |
| 246.86 | 247.95 | 243.47 | 245.51 | -1.22% | |
| 249.59 | 252.14 | 246.96 | 248.53 | -0.85% | |
| 246.84 | 252.50 | 245.86 | 250.65 | +0.07% | |
| 254.26 | 254.44 | 249.52 | 250.48 | -2.05% | |
| 257.25 | 257.25 | 254.34 | 255.71 | -0.07% | |
| 255.49 | 256.35 | 254.23 | 255.89 | -0.27% | |
| 254.81 | 257.01 | 253.98 | 256.58 | +2.20% | |
| 250.44 | 251.09 | 246.45 | 251.06 | -0.31% | |
| 255.99 | 256.07 | 251.27 | 251.83 | -1.85% | |
| 254.64 | 257.95 | 254.11 | 256.58 | +0.64% | |
| 256.58 | 258.10 | 254.61 | 254.95 | -2.03% | |
| 261.48 | 261.75 | 259.30 | 260.23 | +0.49% | |
| 261.07 | 261.07 | 258.02 | 258.96 | +0.48% | |
| 260.25 | 260.80 | 257.71 | 257.72 | -1.55% | |
| 261.66 | 262.23 | 259.47 | 261.79 | +0.47% | |
| 259.50 | 261.28 | 259.05 | 260.57 | +0.77% | |
| 257.08 | 258.77 | 256.91 | 258.58 | +1.80% | |
| 253.58 | 254.58 | 253.24 | 254.02 | +1.05% | |
| 249.03 | 251.67 | 248.92 | 251.39 | +0.85% | |
| 251.45 | 251.67 | 246.89 | 249.26 | -0.97% | |
| 251.79 | 252.23 | 250.86 | 251.69 | -0.03% | |
| 249.94 | 252.26 | 249.90 | 251.76 | +1.27% | |
| 246.11 | 249.26 | 245.52 | 248.61 | +0.65% | |
| 249.09 | 250.41 | 245.15 | 247.00 | -0.36% | |
| 248.64 | 249.75 | 245.34 | 247.88 | +0.68% | |
| 245.11 | 248.09 | 242.93 | 246.21 | -0.65% | |
| 246.86 | 248.20 | 245.85 | 247.83 | +2.13% | |
| 251.69 | 252.42 | 242.50 | 242.67 | -3.48% | |
| 251.72 | 251.78 | 250.08 | 251.41 | — |