Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 31,100.00 | 31,400.00 | 30,950.00 | 31,150.00 | 31,034.29 | 15,986 |
| 2024-08-20 | 31,050.00 | 31,300.00 | 30,825.00 | 31,125.00 | 31,009.38 | 12,718 |
| 2024-08-19 | 30,675.00 | 31,050.00 | 30,500.00 | 30,975.00 | 30,859.94 | 14,244 |
| 2024-08-16 | 30,325.00 | 30,875.00 | 30,100.00 | 30,675.00 | 30,561.05 | 15,074 |
| 2024-08-15 | 29,425.00 | 30,375.00 | 29,425.00 | 30,300.00 | 30,187.45 | 25,574 |
| 2024-08-14 | 29,425.00 | 29,500.00 | 29,000.00 | 29,300.00 | 29,191.16 | 39,182 |
| 2024-08-13 | 29,025.00 | 29,500.00 | 29,025.00 | 29,325.00 | 29,216.07 | 17,265 |
| 2024-08-12 | 29,300.00 | 29,375.00 | 28,850.00 | 28,925.00 | 28,817.56 | 13,961 |
| 2024-08-09 | 29,250.00 | 29,450.00 | 28,925.00 | 29,300.00 | 29,191.16 | 15,337 |
| 2024-08-08 | 29,025.00 | 29,600.00 | 29,025.00 | 29,325.00 | 29,216.07 | 15,294 |
| 2024-08-07 | 30,000.00 | 30,100.00 | 28,825.00 | 28,950.00 | 28,842.46 | 18,852 |
| 2024-08-06 | 29,700.00 | 29,825.00 | 29,300.00 | 29,475.00 | 29,365.51 | 31,444 |
| 2024-08-05 | 28,675.00 | 29,650.00 | 28,675.00 | 29,175.00 | 29,066.63 | 49,407 |
| 2024-08-02 | 29,875.00 | 29,875.00 | 29,125.00 | 29,600.00 | 29,490.05 | 32,477 |
| 2024-08-01 | 30,275.00 | 30,900.00 | 29,750.00 | 29,950.00 | 29,838.75 | 23,929 |
| 2024-07-31 | 29,275.00 | 30,425.00 | 29,225.00 | 30,250.00 | 30,137.63 | 46,650 |
| 2024-07-30 | 29,900.00 | 30,100.00 | 28,800.00 | 28,950.00 | 28,842.46 | 36,070 |
| 2024-07-29 | 30,425.00 | 31,000.00 | 29,900.00 | 30,000.00 | 29,888.56 | 15,748 |
| 2024-07-26 | 30,450.00 | 30,925.00 | 30,300.00 | 30,475.00 | 30,361.80 | 109,211 |
| 2024-07-25 | 31,000.00 | 31,250.00 | 30,425.00 | 30,475.00 | 30,361.80 | 34,737 |
| 2024-07-24 | 31,975.00 | 31,975.00 | 30,950.00 | 31,075.00 | 30,959.57 | 29,056 |
| 2024-07-23 | 32,700.00 | 32,700.00 | 32,000.00 | 32,100.00 | 31,980.76 | 18,316 |
| 2024-07-22 | 31,900.00 | 32,475.00 | 31,900.00 | 32,125.00 | 32,005.67 | 22,667 |
| 2024-07-19 | 31,900.00 | 31,950.00 | 31,325.00 | 31,650.00 | 31,532.43 | 51,692 |
| 2024-07-18 | 31,450.00 | 32,175.00 | 31,450.00 | 31,800.00 | 31,681.88 | 24,896 |
| 2024-07-17 | 31,900.00 | 31,900.00 | 31,200.00 | 31,600.00 | 31,482.62 | 27,396 |
| 2024-07-16 | 32,800.00 | 32,800.00 | 30,850.00 | 31,900.00 | 31,781.50 | 30,650 |
| 2024-07-15 | 35,025.00 | 35,025.00 | 32,275.00 | 32,325.00 | 32,204.93 | 31,925 |
| 2024-07-12 | 35,050.00 | 35,850.00 | 34,850.00 | 35,375.00 | 35,243.60 | 43,734 |
| 2024-07-11 | 35,050.00 | 35,075.00 | 34,300.00 | 34,775.00 | 34,645.82 | 33,136 |
| 2024-07-10 | 34,900.00 | 35,075.00 | 34,175.00 | 35,025.00 | 34,894.90 | 30,956 |
| 2024-07-08 | 34,905.50 | 35,050.00 | 34,361.50 | 34,547.00 | 34,418.67 | 18,148 |
| 2024-07-05 | 34,992.00 | 34,992.00 | 33,802.50 | 34,670.00 | 34,541.21 | 39,468 |
| 2024-07-04 | 35,100.00 | 35,748.50 | 33,100.00 | 34,991.50 | 34,861.52 | 19,182 |
| 2024-07-03 | 35,240.00 | 35,240.00 | 33,930.00 | 34,796.00 | 34,666.75 | 22,669 |
| 2024-07-02 | 34,500.00 | 35,340.50 | 34,130.00 | 34,784.50 | 34,655.29 | 44,336 |
| 2024-07-01 | 33,840.00 | 34,159.00 | 32,500.00 | 34,056.00 | 33,929.50 | 30,280 |
| 2024-06-28 | 33,600.00 | 34,138.00 | 32,318.00 | 32,539.00 | 32,418.13 | 35,402 |
| 2024-06-27 | 31,680.00 | 32,676.50 | 31,680.00 | 32,360.50 | 32,240.29 | 34,870 |
| 2024-06-26 | 31,527.50 | 32,300.50 | 31,527.50 | 32,237.00 | 32,117.25 | 18,377 |
| 2024-06-25 | 31,225.00 | 31,599.50 | 31,200.00 | 31,527.50 | 31,410.39 | 19,977 |
| 2024-06-24 | 32,000.00 | 32,200.00 | 30,900.00 | 31,193.00 | 31,077.13 | 34,801 |
| 2024-06-19 | 30,827.00 | 32,900.00 | 30,827.00 | 32,009.00 | 31,890.10 | 11,043 |
| 2024-06-18 | 30,380.00 | 31,510.00 | 30,380.00 | 30,806.00 | 30,691.57 | 57,819 |
| 2024-06-14 | 30,450.00 | 30,500.00 | 30,000.00 | 30,364.00 | 30,251.21 | 11,762 |
| 2024-06-13 | 30,390.00 | 31,389.50 | 28,750.00 | 30,392.00 | 30,279.11 | 25,595 |
| 2024-06-12 | 30,956.00 | 31,900.00 | 30,526.50 | 30,892.50 | 30,777.75 | 19,189 |
| 2024-06-11 | 30,399.00 | 30,650.00 | 30,217.00 | 30,586.50 | 30,472.88 | 29,860 |
| 2024-06-10 | 30,500.00 | 30,820.00 | 30,072.00 | 30,386.50 | 30,273.63 | 16,490 |
| 2024-06-07 | 30,133.50 | 30,493.50 | 30,000.00 | 30,405.00 | 30,292.06 | 32,762 |
| 2024-06-06 | 30,330.00 | 30,689.00 | 30,083.00 | 30,133.00 | 30,021.07 | 21,824 |
| 2024-06-05 | 30,000.00 | 30,700.00 | 29,677.50 | 30,336.00 | 30,223.31 | 25,062 |
| 2024-06-04 | 29,300.00 | 30,498.00 | 29,300.00 | 29,843.00 | 29,732.15 | 23,454 |
| 2024-06-03 | 28,221.00 | 29,500.00 | 28,221.00 | 29,418.00 | 29,308.72 | 25,372 |
| 2024-05-31 | 27,880.00 | 28,250.00 | 27,330.00 | 28,140.00 | 28,035.47 | 17,984 |
| 2024-05-30 | 27,761.50 | 27,761.50 | 27,761.50 | 27,761.50 | 27,658.38 | 0 |
| 2024-05-29 | 28,470.00 | 28,483.00 | 27,367.50 | 27,761.50 | 27,658.38 | 20,383 |
| 2024-05-28 | 29,000.00 | 29,219.00 | 27,979.50 | 28,403.00 | 28,297.49 | 25,702 |
| 2024-05-27 | 28,950.00 | 29,250.00 | 28,316.00 | 28,944.00 | 28,836.48 | 6,485 |
| 2024-05-24 | 28,550.00 | 29,045.00 | 27,951.00 | 28,286.50 | 28,181.43 | 15,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 39.7551 ARS |
| 2026-06-22 | 41.5607 ARS |
| 2025-09-22 | 35.8179 ARS |
| 2025-06-23 | 24.0921 ARS |
| 2024-09-23 | 22.8065 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.