Invesco NASDAQ 100 ETF (QQQM)
197.20
2.60 (1.34%)
At close: Apr 02, 2025, 1:09 PM
MFIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 192.36 | 194.95 | 191.22 | 194.60 | 1.58 | 0.82% | 2,419,135 |
| Mar 31, 2025 | 190.19 | 193.43 | 188.29 | 193.02 | -0.06 | -0.03% | 2,543,200 |
| Mar 28, 2025 | 197.53 | 197.80 | 192.72 | 193.08 | -5.16 | -2.60% | 2,568,800 |
| Mar 27, 2025 | 198.59 | 200.28 | 197.71 | 198.24 | -1.18 | -0.59% | 2,509,900 |
| Mar 26, 2025 | 202.69 | 202.99 | 198.81 | 199.42 | -3.71 | -1.83% | 1,598,400 |
| Mar 25, 2025 | 202.31 | 203.19 | 201.90 | 203.13 | 1.25 | 0.62% | 1,713,825 |
| Mar 24, 2025 | 200.82 | 202.32 | 200.53 | 201.88 | 3.87 | 1.95% | 1,728,200 |
| Mar 21, 2025 | 195.14 | 198.26 | 194.77 | 198.01 | 0.71 | 0.36% | 2,205,142 |
| Mar 20, 2025 | 196.35 | 199.48 | 196.09 | 197.30 | -0.69 | -0.35% | 1,797,200 |
| Mar 19, 2025 | 196.30 | 199.79 | 195.52 | 197.99 | 2.51 | 1.28% | 1,629,442 |
| Mar 18, 2025 | 197.37 | 197.38 | 194.49 | 195.48 | -3.28 | -1.65% | 1,485,100 |
| Mar 17, 2025 | 197.46 | 200.02 | 196.74 | 198.76 | 1.28 | 0.65% | 2,280,100 |
| Mar 14, 2025 | 195.02 | 197.82 | 194.81 | 197.48 | 4.66 | 2.42% | 2,113,100 |
| Mar 13, 2025 | 196.08 | 196.08 | 192.03 | 192.82 | -3.56 | -1.81% | 3,356,041 |
| Mar 12, 2025 | 197.28 | 198.04 | 194.25 | 196.38 | 2.25 | 1.16% | 2,607,704 |
| Mar 11, 2025 | 194.40 | 197.10 | 192.30 | 194.13 | -0.74 | -0.38% | 5,166,800 |
| Mar 10, 2025 | 199.03 | 199.25 | 192.95 | 194.87 | -7.63 | -3.77% | 4,535,224 |
| Mar 7, 2025 | 200.56 | 203.07 | 197.90 | 202.50 | 1.44 | 0.72% | 3,193,813 |
| Mar 6, 2025 | 203.27 | 205.25 | 200.18 | 201.06 | -5.58 | -2.70% | 3,010,421 |
| Mar 5, 2025 | 204.26 | 207.32 | 202.27 | 206.64 | 2.62 | 1.28% | 2,558,800 |
| Mar 4, 2025 | 203.47 | 207.36 | 200.77 | 204.02 | -0.73 | -0.36% | 3,914,000 |
| Mar 3, 2025 | 210.60 | 211.20 | 203.20 | 204.75 | -4.51 | -2.16% | 5,424,502 |
| Feb 28, 2025 | 205.91 | 209.44 | 204.58 | 209.26 | 3.21 | 1.56% | 3,422,000 |
| Feb 27, 2025 | 213.30 | 213.70 | 205.90 | 206.05 | -5.83 | -2.75% | 2,649,945 |
| Feb 26, 2025 | 212.26 | 213.94 | 210.58 | 211.88 | 0.51 | 0.24% | 1,996,946 |
| Feb 25, 2025 | 213.77 | 213.81 | 209.78 | 211.37 | -2.67 | -1.25% | 2,772,400 |
| Feb 24, 2025 | 217.33 | 217.79 | 213.89 | 214.04 | -2.57 | -1.19% | 2,555,411 |
| Feb 21, 2025 | 221.63 | 221.63 | 216.45 | 216.61 | -4.57 | -2.07% | 2,301,248 |
| Feb 20, 2025 | 221.79 | 221.93 | 219.25 | 221.18 | -0.92 | -0.41% | 1,561,244 |
| Feb 19, 2025 | 221.76 | 222.64 | 220.88 | 222.10 | 0.01 | 0.00% | 1,409,634 |
| Feb 18, 2025 | 222.22 | 222.28 | 220.70 | 222.09 | 0.53 | 0.24% | 1,868,400 |
| Feb 14, 2025 | 220.71 | 221.83 | 220.55 | 221.56 | 0.95 | 0.43% | 1,483,300 |
| Feb 13, 2025 | 218.22 | 220.75 | 217.89 | 220.61 | 3.07 | 1.41% | 2,011,800 |
| Feb 12, 2025 | 215.05 | 217.88 | 214.90 | 217.54 | 0.14 | 0.06% | 2,770,200 |
| Feb 11, 2025 | 216.55 | 218.12 | 216.50 | 217.40 | -0.46 | -0.21% | 1,318,300 |
| Feb 10, 2025 | 217.06 | 218.32 | 216.87 | 217.86 | 2.51 | 1.17% | 1,753,400 |
| Feb 7, 2025 | 218.27 | 219.08 | 215.00 | 215.35 | -2.69 | -1.23% | 2,458,640 |
| Feb 6, 2025 | 217.07 | 218.13 | 216.47 | 218.04 | 1.14 | 0.53% | 2,485,421 |
| Feb 5, 2025 | 214.84 | 216.97 | 214.40 | 216.90 | 0.95 | 0.44% | 1,896,908 |
| Feb 4, 2025 | 213.52 | 216.20 | 213.36 | 215.95 | 2.64 | 1.24% | 1,612,600 |
| Feb 3, 2025 | 211.42 | 214.42 | 210.42 | 213.31 | -1.68 | -0.78% | 2,447,347 |
| Jan 31, 2025 | 216.92 | 218.82 | 214.59 | 214.99 | -0.35 | -0.16% | 3,522,439 |
| Jan 30, 2025 | 215.64 | 216.58 | 213.38 | 215.34 | 0.90 | 0.42% | 2,123,139 |
| Jan 29, 2025 | 215.12 | 215.13 | 212.80 | 214.44 | -0.37 | -0.17% | 2,332,225 |
| Jan 28, 2025 | 212.18 | 215.32 | 210.70 | 214.81 | 3.10 | 1.46% | 2,485,700 |
| Jan 27, 2025 | 210.40 | 213.25 | 210.04 | 211.71 | -6.34 | -2.91% | 5,208,400 |
| Jan 24, 2025 | 219.43 | 219.77 | 217.45 | 218.05 | -1.26 | -0.57% | 1,854,236 |
| Jan 23, 2025 | 217.78 | 219.32 | 217.58 | 219.31 | 0.48 | 0.22% | 1,914,420 |
| Jan 22, 2025 | 218.01 | 219.76 | 217.90 | 218.83 | 2.73 | 1.26% | 2,433,400 |
| Jan 21, 2025 | 215.97 | 216.54 | 214.13 | 216.10 | 1.32 | 0.61% | 2,070,000 |