NasdaqGM - BOATS Real Time Price
USD
Invesco NASDAQ 100 ETF (QQQM)
298.71
+1.75
(+0.59%)
At close: October 28 at 4:00:00 PM EDT
294.70
-4.01
(-1.34%)
Overnight: 11:47:27 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade QQQM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
298.16
298.97
296.65
298.71
298.71
2,413,300
Oct 27, 2026
294.51
297.65
293.88
296.96
296.96
2,155,400
Oct 26, 2026
291.14
294.50
290.55
293.26
293.26
3,871,900
Oct 23, 2026
289.10
292.02
288.74
290.06
290.06
2,510,200
Oct 22, 2026
293.86
294.56
289.01
290.13
290.13
4,348,100
Oct 21, 2026
297.45
299.74
296.50
298.64
298.64
2,485,000
Oct 20, 2026
294.54
297.57
292.52
295.59
295.59
3,656,700
Oct 19, 2026
296.30
298.33
295.09
295.78
295.78
2,666,500
Oct 16, 2026
298.70
298.90
291.21
292.26
292.26
3,886,200
Oct 15, 2026
295.86
300.34
294.59
299.79
299.79
3,564,400
Oct 14, 2026
303.89
304.90
299.14
300.13
300.13
3,763,100
Oct 13, 2026
304.48
306.40
304.27
306.16
306.16
2,350,000
Oct 12, 2026
308.68
308.77
306.68
307.19
307.19
2,280,800
Oct 9, 2026
309.85
309.95
308.17
309.39
309.39
1,619,500
Oct 8, 2026
310.45
311.77
306.05
307.85
307.85
2,884,200
Oct 7, 2026
310.37
312.17
309.54
311.94
311.94
2,913,800
Oct 6, 2026
313.15
314.11
312.60
312.76
312.76
3,253,500
Oct 5, 2026
308.58
311.66
308.45
311.40
311.40
2,310,600
Oct 2, 2026
309.35
310.67
307.82
308.69
308.69
3,014,400
Oct 1, 2026
305.78
306.61
303.15
305.57
305.57
3,412,700
Sep 30, 2026
304.65
306.77
304.50
304.64
304.64
2,937,200
Sep 29, 2026
304.78
304.93
302.80
303.83
303.83
1,886,900
Sep 28, 2026
304.89
305.26
301.25
303.29
303.29
2,391,700
Sep 25, 2026
305.89
307.12
304.61
306.54
306.54
2,456,700
Sep 24, 2026
302.75
305.75
302.50
305.14
305.14
2,039,300
Sep 23, 2026
307.58
307.64
303.97
305.14
305.14
2,672,900
Sep 22, 2026
305.20
308.13
305.12
307.78
307.78
3,896,200
Sep 21, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
299.72
306.01
299.70
305.27
305.27
2,951,600
Sep 18, 2026
296.00
297.15
294.49
296.91
296.60
2,276,600
Sep 17, 2026
294.82
295.65
293.76
295.20
294.89
2,312,900
Sep 16, 2026
291.54
293.08
288.23
290.20
289.89
2,281,900
Sep 15, 2026
291.84
292.10
289.72
290.09
289.78
3,601,100
Sep 14, 2026
289.60
293.55
289.36
292.02
291.71
3,757,300
Sep 11, 2026
294.66
295.46
293.85
294.39
294.08
2,954,700
Sep 10, 2026
291.38
293.18
291.05
291.80
291.49
2,312,600
Sep 9, 2026
294.98
296.27
294.01
294.97
294.66
1,898,800
Sep 8, 2026
296.84
297.22
294.66
295.76
295.45
2,431,400
Sep 4, 2026
296.21
297.21
295.05
296.07
295.76
2,243,500
Sep 3, 2026
292.68
296.01
292.24
295.51
295.20
2,104,700
Sep 2, 2026
291.15
292.22
290.36
292.02
291.71
1,890,600
Sep 1, 2026
291.25
293.30
290.15
291.40
291.09
2,555,600
Aug 31, 2026
294.45
295.44
293.63
295.18
294.87
2,332,100
Aug 28, 2026
296.33
298.16
294.45
295.00
294.69
2,642,700
Aug 27, 2026
295.20
297.00
294.23
296.92
296.61
3,167,300
Aug 26, 2026
291.70
293.57
291.51
292.90
292.59
2,202,800
Aug 25, 2026
292.86
294.00
291.31
292.66
292.35
3,509,000
Aug 24, 2026
292.23
292.23
289.39
290.81
290.50
2,728,600
Aug 21, 2026
294.51
294.62
292.06
293.76
293.45
1,675,500
Aug 20, 2026
293.21
294.36
291.75
292.79
292.48
2,627,300
Aug 19, 2026
296.64
297.04
293.43
294.85
294.54
2,534,600
Aug 18, 2026
296.54
297.32
294.77
295.45
295.14
4,173,900
Aug 17, 2026
301.79
302.45
300.27
300.52
300.20
2,538,400
Aug 14, 2026
302.01
302.35
299.88
301.01
300.69
1,987,500
Aug 13, 2026
298.57
302.20
298.11
301.41
301.09
2,206,800
Aug 12, 2026
299.40
299.43
297.67
297.98
297.67
2,183,900
Aug 11, 2026
297.82
297.82
294.77
295.83
295.52
2,357,100
Aug 10, 2026
297.45
298.38
296.59
296.85
296.54
4,003,600
Aug 7, 2026
296.59
297.94
295.06
297.70
297.39
2,836,600
Aug 6, 2026
292.64
296.11
291.75
294.26
293.95
3,026,500
Aug 5, 2026
299.01
299.95
295.18
295.35
295.04
4,679,600
Aug 4, 2026
291.60
298.76
291.36
298.03
297.72
4,598,600
Aug 3, 2026
283.42
288.86
282.40
288.27
287.97
5,361,200
Jul 31, 2026
284.99
286.44
280.03
283.29
282.99
3,517,100
Jul 30, 2026
277.82
282.09
277.22
281.35
281.05
3,715,400
Jul 29, 2026
278.03
280.00
272.23
272.51
272.22
4,328,500
Jul 28, 2026
278.44
279.71
274.99
278.14
277.85
3,737,800
Jul 27, 2026
284.82
285.05
278.33
280.86
280.56
3,371,700
Jul 24, 2026
284.27
285.16
280.98
281.68
281.38
3,995,400
Jul 23, 2026
286.01
287.67
283.20
284.98
284.68
3,904,100
Jul 22, 2026
289.71
292.17
289.71
290.42
290.11
2,658,200
Jul 21, 2026
290.95
292.35
289.41
291.90
291.59
2,518,000
Jul 20, 2026
289.17
290.59
286.37
286.58
286.28
2,376,000
Jul 17, 2026
284.77
289.14
282.77
286.31
286.01
3,715,600
Jul 16, 2026
293.17
293.80
289.30
290.68
290.37
3,100,000
Jul 15, 2026
298.06
298.22
292.45
295.56
295.25
3,217,200
Jul 14, 2026
296.55
297.39
294.11
296.31
296.00
2,465,300
Jul 13, 2026
295.49
295.85
292.37
293.06
292.75
3,386,900
Jul 10, 2026
297.00
299.04
295.22
298.72
298.41
2,626,400
Jul 9, 2026
295.73
298.18
294.45
297.78
297.47
2,123,900
Jul 8, 2026
290.27
293.25
288.62
292.87
292.56
2,407,800
Jul 7, 2026
294.03
294.92
290.24
292.14
291.83
3,116,700
Jul 6, 2026
296.37
298.93
295.86
297.52
297.21
2,554,600
Jul 2, 2026
298.69
300.87
291.35
293.42
293.11
3,499,200
Jul 1, 2026
300.20
301.34
298.35
298.61
298.30
3,289,400
Jun 30, 2026
298.20
303.69
298.08
302.97
302.65
3,783,800
Jun 29, 2026
294.01
298.30
290.35
298.05
297.74
3,559,900
Jun 26, 2026
291.14
294.53
289.42
290.95
290.64
3,535,000
Jun 25, 2026
298.83
299.24
290.46
294.88
294.57
4,482,700
Jun 24, 2026
294.52
296.36
290.02
292.63
292.32
4,441,500
Jun 23, 2026
294.65
297.90
293.19
293.87
293.56
4,287,600
Jun 22, 2026
0.352
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
305.56
306.88
302.38
303.90
303.58
2,746,500
Jun 18, 2026
303.50
305.42
301.62
304.52
303.85
3,132,400
Jun 17, 2026
302.69
302.88
296.81
297.57
296.91
4,511,400
Jun 16, 2026
305.62
306.41
300.39
300.56
299.90
5,179,400
Jun 15, 2026
303.93
306.64
303.62
306.24
305.56
4,042,200
Jun 12, 2026
295.47
298.09
292.90
297.01
296.35
5,395,000
Jun 11, 2026
287.92
295.75
286.22
295.02
294.37
6,043,300
Jun 10, 2026
288.83
292.80
285.32
285.92
285.29
6,462,300
Jun 9, 2026
297.70
298.77
282.59
291.52
290.88
9,420,200
Jun 8, 2026
295.53
297.70
293.63
294.81
294.16
4,534,400
Jun 5, 2026
300.58
301.20
290.00
290.35
289.71
9,025,500
Jun 4, 2026
302.82
306.11
301.69
304.94
304.27
4,179,400
Jun 3, 2026
307.71
308.21
305.11
306.61
305.93
5,458,300
Jun 2, 2026
305.73
307.33
304.39
307.23
306.55
3,138,500
Jun 1, 2026
303.49
306.98
303.03
305.82
305.14
3,973,100
May 29, 2026
303.81
305.33
302.76
303.96
303.29
3,727,400
May 28, 2026
300.47
303.26
299.11
302.85
302.18
4,287,800
May 27, 2026
301.80
301.82
298.69
300.38
299.72
3,946,400
May 26, 2026
298.90
301.05
298.17
300.68
300.02
3,841,800
May 22, 2026
295.69
297.33
294.79
295.44
294.79
2,889,100
May 21, 2026
291.89
295.21
291.00
294.21
293.56
3,644,700
May 20, 2026
290.42
293.63
289.79
293.63
292.98
4,758,000
May 19, 2026
288.22
290.87
286.26
288.84
288.20
5,077,500
May 18, 2026
292.98
293.10
287.74
290.63
289.99
4,581,400
May 15, 2026
292.40
294.44
290.51
291.89
291.25
3,921,900
May 14, 2026
294.32
297.29
294.11
296.37
295.72
4,208,500
May 13, 2026
292.33
295.05
290.20
294.16
293.51
4,316,000
May 12, 2026
291.59
292.39
286.83
291.14
290.50
6,292,100
May 11, 2026
292.47
294.22
291.92
293.71
293.06
4,695,700
May 8, 2026
288.18
292.82
288.03
292.82
292.17
3,708,900
May 7, 2026
286.81
288.70
284.83
286.12
285.49
6,151,200
May 6, 2026
283.21
286.52
282.65
286.40
285.77
3,691,100
May 5, 2026
279.14
281.12
278.98
280.62
280.00
3,587,300
May 4, 2026
277.77
278.65
275.40
277.05
276.44
3,726,500
May 1, 2026
275.56
278.30
275.38
277.54
276.93
3,261,100
Apr 30, 2026
273.96
275.33
270.73
274.90
274.29
3,022,300
Apr 29, 2026
271.17
272.43
270.35
272.39
271.79
2,600,300
Apr 28, 2026
270.70
271.58
269.20
270.76
270.16
2,789,300
Apr 27, 2026
273.13
273.56
272.02
273.51
272.91
2,564,700
Apr 24, 2026
271.12
273.56
270.32
273.38
272.78
4,126,400
Apr 23, 2026
269.06
270.44
265.77
268.22
267.63
4,094,100
Apr 22, 2026
267.73
269.81
267.03
269.63
269.03
2,691,200
Apr 21, 2026
266.96
267.62
264.43
265.31
264.72
3,194,400
Apr 20, 2026
266.90
267.10
264.54
266.30
265.71
2,852,200
Apr 17, 2026
265.82
267.62
265.19
267.13
266.54
3,096,100
Apr 16, 2026
263.19
264.41
261.55
263.69
263.11
2,719,200
Apr 15, 2026
259.05
262.55
258.64
262.48
261.90
4,100,500
Apr 14, 2026
255.37
258.80
255.37
258.78
258.21
5,667,700
Apr 13, 2026
250.92
254.27
250.40
254.17
253.61
2,659,600
Apr 10, 2026
251.92
252.63
250.98
251.60
251.04
2,156,500
Apr 9, 2026
249.49
251.38
248.30
251.23
250.68
2,747,700
Apr 8, 2026
250.62
251.13
247.92
249.54
248.99
5,607,600
Apr 7, 2026
241.09
242.48
238.19
242.38
241.84
2,968,600
Apr 6, 2026
241.35
243.16
240.73
242.32
241.78
2,737,700
Apr 2, 2026
236.32
241.23
235.50
240.86
240.33
2,931,400
Apr 1, 2026
239.40
241.98
238.99
240.57
240.04
4,401,200
Mar 31, 2026
232.33
238.24
232.30
237.62
237.10
6,062,700
Mar 30, 2026
233.57
233.85
228.75
229.87
229.36
3,825,000
Mar 27, 2026
234.99
235.06
231.21
231.61
231.10
4,925,100
Mar 26, 2026
239.85
240.68
236.09
236.21
235.69
4,667,800
Mar 25, 2026
242.56
243.48
241.14
241.98
241.45
3,124,900
Mar 24, 2026
240.75
242.04
239.60
240.42
239.89
4,053,200
Mar 23, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
243.12
245.00
241.28
242.07
241.54
4,466,900
Mar 20, 2026
243.36
243.40
238.24
239.64
238.78
5,232,400
Mar 19, 2026
242.70
245.31
241.73
244.20
243.33
4,655,000
Mar 18, 2026
247.65
248.35
244.83
244.96
244.08
2,507,900
Mar 17, 2026
248.36
249.47
247.82
248.45
247.56
1,866,300
Mar 16, 2026
247.11
248.63
246.70
247.17
246.29
2,999,700
Mar 13, 2026
246.93
248.54
243.99
244.45
243.58
4,280,500
Mar 12, 2026
248.18
248.73
245.84
245.94
245.06
4,443,300
Mar 11, 2026
250.75
252.17
249.13
250.21
249.32
2,976,400
Mar 10, 2026
250.29
252.52
249.28
250.27
249.38
4,517,500
Mar 9, 2026
244.65
250.86
243.48
250.21
249.32
6,879,600
Mar 6, 2026
247.18
249.52
246.39
246.97
246.09
3,808,900
Mar 5, 2026
250.11
252.30
247.98
250.72
249.82
3,834,800
Mar 4, 2026
248.76
252.34
248.45
251.37
250.47
3,746,300
Mar 3, 2026
245.54
248.65
243.70
247.72
246.83
5,294,500
Mar 2, 2026
246.61
251.12
246.23
250.36
249.47
4,883,900
Feb 27, 2026
248.26
250.46
247.95
250.06
249.17
4,241,400
Feb 26, 2026
253.44
253.49
248.69
250.88
249.98
7,799,200
Feb 25, 2026
251.60
253.97
251.59
253.83
252.92
2,906,700
Feb 24, 2026
247.99
250.74
246.95
250.31
249.42
3,395,500
Feb 23, 2026
249.78
250.34
246.66
247.65
246.76
4,938,200
Feb 20, 2026
247.07
251.31
246.75
250.67
249.77
6,562,500
Feb 19, 2026
248.21
249.43
247.35
248.51
247.62
3,996,700
Feb 18, 2026
247.93
251.06
247.36
249.38
248.49
4,930,800
Feb 17, 2026
246.38
248.66
244.30
247.57
246.69
10,222,000
Feb 13, 2026
247.23
249.70
245.57
247.83
246.94
5,642,200
Feb 12, 2026
253.12
253.55
246.88
247.32
246.44
7,342,300
Feb 11, 2026
253.77
254.22
250.21
252.43
251.53
3,899,400
Feb 10, 2026
253.35
254.04
251.58
251.78
250.88
4,640,000
Feb 9, 2026
250.16
253.82
249.13
252.93
252.03
3,681,400
Feb 6, 2026
247.11
251.72
246.57
251.01
250.11
5,173,600
Feb 5, 2026
247.12
249.01
244.90
245.83
244.95
8,582,600
Feb 4, 2026
253.24
253.24
247.24
249.38
248.49
7,062,100
Feb 3, 2026
258.60
258.86
251.56
253.81
252.90
6,529,900
Feb 2, 2026
254.77
258.77
254.76
257.82
256.90
5,266,100
Jan 30, 2026
257.65
258.65
255.00
256.05
255.13
4,383,100
Jan 29, 2026
260.48
260.89
254.57
259.14
258.21
6,144,200
Jan 28, 2026
261.63
262.10
260.14
260.76
259.83
4,196,600
Jan 27, 2026
258.97
260.23
258.30
259.85
258.92
4,049,900
Jan 26, 2026
256.60
258.39
256.17
257.54
256.62
5,672,100
Jan 23, 2026
255.16
257.49
254.72
256.40
255.48
5,091,500
Jan 22, 2026
256.26
256.26
254.36
255.59
254.68
5,104,600
Jan 21, 2026
250.93
255.40
250.28
253.70
252.79
7,829,600
Jan 20, 2026
251.39
253.22
249.94
250.37
249.48
8,566,000
Jan 16, 2026
257.53
257.77
254.82
255.71
254.80
4,390,800
Jan 15, 2026
258.00
258.25
255.59
256.00
255.08
4,556,900
Jan 14, 2026
256.19
256.67
253.05
255.11
254.20
7,379,800
Jan 13, 2026
258.25
259.16
256.80
257.84
256.92
6,425,700
Jan 12, 2026
256.22
258.91
256.21
258.24
257.32
4,913,700
Jan 9, 2026
255.83
258.52
254.90
258.01
257.09
8,055,000
Jan 8, 2026
256.52
256.66
254.38
255.45
254.54
6,937,600
Jan 7, 2026
256.53
258.53
256.33
256.93
256.01
5,089,000
Jan 6, 2026
254.94
256.92
254.67
256.69
255.77
6,006,800
Jan 5, 2026
254.97
255.59
253.95
254.43
253.52
6,039,600
Jan 2, 2026
255.29
256.40
251.22
252.44
251.54
4,862,400
Dec 31, 2025
255.12
255.23
252.83
252.92
252.02
3,854,000
Dec 30, 2025
255.21
256.16
254.95
255.04
254.13
3,761,000
Dec 29, 2025
255.30
256.38
254.75
255.65
254.74
4,167,200
Dec 26, 2025
257.17
257.51
256.57
256.88
255.96
2,818,900
Dec 24, 2025
256.09
257.01
255.98
256.87
255.95
2,482,100
Dec 23, 2025
254.48
256.25
254.35
256.18
255.26
3,349,200
Dec 22, 2025
0.323
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
255.82
255.93
254.35
254.93
254.02
4,182,100
Dec 19, 2025
251.97
254.26
251.91
254.10
252.87
4,951,900
Dec 18, 2025
251.01
252.34
249.88
250.76
249.55
7,752,500
Dec 17, 2025
252.41
252.64
247.14
247.19
245.99
6,585,600
Dec 16, 2025
250.39
252.57
249.87
251.85
250.63
7,126,800
Dec 15, 2025
254.58
254.60
250.88
251.36
250.14
5,671,600
Dec 12, 2025
256.13
256.71
251.70
252.57
251.35
7,614,600
Dec 11, 2025
256.84
257.63
254.34
257.55
256.30
5,368,200
Dec 10, 2025
256.81
259.03
255.67
258.39
257.14
5,872,700
Dec 9, 2025
256.50
257.66
255.93
257.35
256.10
3,801,800
Dec 8, 2025
258.20
258.89
255.97
257.03
255.79
3,494,700
Dec 5, 2025
257.07
258.92
256.81
257.53
256.28
3,551,100
Dec 4, 2025
257.31
257.31
255.08
256.46
255.22
3,034,100
Dec 3, 2025
255.11
256.99
254.45
256.71
255.47
5,199,600
Dec 2, 2025
255.05
256.79
254.27
256.09
254.85
3,560,100
Dec 1, 2025
252.65
255.03
252.17
254.13
252.90
3,879,200
Nov 28, 2025
253.66
254.95
253.39
254.90
253.67
1,616,900
Nov 26, 2025
252.19
253.68
251.31
252.92
251.70
3,576,400
Nov 25, 2025
248.46
251.24
245.92
250.67
249.46
5,072,900
Nov 24, 2025
245.08
249.76
245.02
249.14
247.93
4,607,100
Nov 21, 2025
241.87
245.74
239.10
242.92
241.74
11,263,600
Nov 20, 2025
251.83
252.78
240.76
241.11
239.94
12,592,000
Nov 19, 2025
245.81
249.53
244.79
246.95
245.75
5,309,200
Nov 18, 2025
246.86
247.95
243.47
245.51
244.32
8,310,100
Nov 17, 2025
249.59
252.14
246.96
248.53
247.33
5,541,100
Nov 14, 2025
246.84
252.50
245.86
250.65
249.44
5,872,000
Nov 13, 2025
254.26
254.44
249.52
250.48
249.27
6,283,400
Nov 12, 2025
257.25
257.25
254.34
255.71
254.47
3,860,000
Nov 11, 2025
255.49
256.35
254.23
255.89
254.65
3,758,800
Nov 10, 2025
254.81
257.01
253.98
256.58
255.34
4,910,700
Nov 7, 2025
250.44
251.09
246.45
251.06
249.84
5,909,500
Nov 6, 2025
255.99
256.07
251.27
251.83
250.61
5,797,600
Nov 5, 2025
254.64
257.95
254.11
256.58
255.34
3,666,700
Nov 4, 2025
256.58
258.10
254.61
254.95
253.72
6,876,800
Nov 3, 2025
261.48
261.75
259.30
260.23
258.97
4,537,400
Oct 31, 2025
261.07
261.07
258.02
258.96
257.71
5,000,300
Oct 30, 2025
260.24
260.80
257.71
257.72
256.47
7,240,500
Oct 29, 2025
261.66
262.23
259.47
261.79
260.52
4,368,400
