Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 29,000.00 | 29,613.00 | 28,098.50 | 28,530.50 | 28,424.52 | 29,640 |
| 2024-05-22 | 27,850.00 | 28,680.00 | 27,350.00 | 28,513.00 | 28,407.09 | 29,958 |
| 2024-05-21 | 25,930.50 | 27,368.00 | 25,913.00 | 27,270.00 | 27,168.70 | 21,229 |
| 2024-05-20 | 24,775.00 | 25,975.00 | 24,775.00 | 25,930.50 | 25,834.18 | 24,837 |
| 2024-05-17 | 25,100.00 | 25,100.00 | 24,774.50 | 24,948.00 | 24,855.33 | 29,142 |
| 2024-05-16 | 24,800.00 | 25,100.00 | 24,752.00 | 24,842.50 | 24,750.22 | 12,819 |
| 2024-05-15 | 24,700.00 | 24,809.00 | 24,300.00 | 24,782.00 | 24,689.94 | 17,129 |
| 2024-05-14 | 23,873.00 | 24,269.00 | 23,801.00 | 24,241.50 | 24,151.45 | 15,204 |
| 2024-05-13 | 24,159.50 | 24,159.50 | 23,724.50 | 23,850.00 | 23,761.41 | 18,202 |
| 2024-05-10 | 23,900.00 | 24,112.50 | 23,789.00 | 23,855.00 | 23,766.39 | 17,700 |
| 2024-05-09 | 24,000.00 | 24,000.00 | 23,684.00 | 23,908.00 | 23,819.19 | 17,404 |
| 2024-05-08 | 24,300.00 | 24,317.50 | 23,700.00 | 23,725.00 | 23,636.87 | 12,552 |
| 2024-05-07 | 24,539.00 | 24,682.50 | 24,050.00 | 24,167.00 | 24,077.23 | 13,692 |
| 2024-05-06 | 25,000.00 | 25,000.00 | 24,070.50 | 24,488.00 | 24,397.04 | 15,456 |
| 2024-05-03 | 24,210.00 | 24,582.50 | 24,074.00 | 24,406.50 | 24,315.84 | 24,929 |
| 2024-05-02 | 23,213.50 | 23,953.50 | 23,081.50 | 23,889.50 | 23,800.76 | 17,957 |
| 2024-04-30 | 23,662.00 | 23,790.50 | 23,133.50 | 23,213.50 | 23,127.27 | 14,440 |
| 2024-04-29 | 23,675.00 | 23,691.00 | 23,293.50 | 23,601.50 | 23,513.83 | 11,077 |
| 2024-04-26 | 23,050.00 | 23,587.00 | 23,050.00 | 23,414.00 | 23,327.03 | 26,336 |
| 2024-04-25 | 22,449.00 | 23,000.00 | 22,130.50 | 22,893.00 | 22,807.96 | 28,518 |
| 2024-04-24 | 22,900.00 | 22,900.00 | 22,318.00 | 22,524.50 | 22,440.83 | 8,998 |
| 2024-04-23 | 22,358.00 | 22,512.50 | 22,350.00 | 22,416.00 | 22,332.73 | 18,120 |
| 2024-04-22 | 22,090.50 | 22,346.50 | 22,001.50 | 22,188.50 | 22,106.08 | 13,587 |
| 2024-04-19 | 22,450.00 | 22,450.50 | 22,014.00 | 22,134.00 | 22,051.78 | 20,529 |
| 2024-04-18 | 22,680.00 | 22,745.50 | 22,401.00 | 22,581.00 | 22,497.12 | 17,674 |
| 2024-04-17 | 23,141.00 | 23,249.50 | 22,560.50 | 22,647.00 | 22,562.88 | 9,922 |
| 2024-04-16 | 22,947.00 | 23,380.00 | 22,947.00 | 23,199.50 | 23,113.32 | 23,793 |
| 2024-04-15 | 23,100.00 | 23,600.00 | 22,980.50 | 23,079.00 | 22,993.27 | 26,188 |
| 2024-04-12 | 22,916.50 | 23,400.50 | 22,911.50 | 23,044.50 | 22,958.90 | 13,604 |
| 2024-04-11 | 22,971.00 | 23,452.50 | 22,936.50 | 23,400.50 | 23,313.58 | 12,314 |
| 2024-04-10 | 22,990.00 | 22,993.00 | 22,660.00 | 22,971.00 | 22,885.67 | 10,251 |
| 2024-04-09 | 22,614.50 | 23,148.00 | 22,614.50 | 23,043.50 | 22,957.90 | 34,815 |
| 2024-04-08 | 23,000.00 | 23,261.50 | 22,690.50 | 22,871.00 | 22,786.04 | 15,837 |
| 2024-04-05 | 23,052.00 | 23,230.50 | 22,599.00 | 23,143.50 | 23,057.53 | 15,505 |
| 2024-04-04 | 23,711.00 | 24,318.00 | 22,940.00 | 23,052.00 | 22,966.37 | 15,555 |
| 2024-04-03 | 24,100.00 | 24,267.50 | 23,559.50 | 23,706.50 | 23,618.44 | 15,081 |
| 2024-03-27 | 24,995.50 | 24,995.50 | 23,936.00 | 24,150.50 | 24,060.79 | 17,830 |
| 2024-03-26 | 24,001.00 | 24,655.00 | 24,001.00 | 24,327.00 | 24,236.63 | 13,144 |
| 2024-03-25 | 25,000.00 | 25,000.00 | 24,001.00 | 24,078.00 | 23,988.56 | 25,717 |
| 2024-03-22 | 24,535.00 | 24,629.00 | 24,319.00 | 24,513.50 | 24,422.44 | 11,710 |
| 2024-03-21 | 25,180.00 | 25,180.00 | 24,460.00 | 24,537.00 | 24,445.85 | 24,806 |
| 2024-03-20 | 23,816.00 | 24,440.00 | 23,782.00 | 24,363.50 | 24,273.00 | 14,041 |
| 2024-03-19 | 23,689.50 | 23,858.50 | 23,315.00 | 23,745.50 | 23,657.29 | 25,394 |
| 2024-03-18 | 23,200.00 | 23,727.00 | 23,200.00 | 23,576.00 | 23,488.42 | 13,810 |
| 2024-03-15 | 23,305.00 | 23,334.50 | 22,877.50 | 23,264.00 | 23,177.58 | 11,944 |
| 2024-03-14 | 23,260.00 | 23,479.50 | 23,052.50 | 23,228.00 | 23,141.72 | 12,706 |
| 2024-03-13 | 24,000.00 | 24,090.50 | 23,114.00 | 23,191.00 | 23,104.85 | 13,709 |
| 2024-03-12 | 23,000.00 | 24,380.00 | 22,500.00 | 23,798.00 | 23,709.60 | 21,883 |
| 2024-03-11 | 23,205.00 | 23,205.00 | 22,300.00 | 22,338.00 | 22,255.02 | 14,727 |
| 2024-03-08 | 23,400.00 | 23,400.00 | 22,761.50 | 23,039.00 | 22,953.42 | 16,556 |
| 2024-03-07 | 22,400.00 | 23,040.00 | 22,334.50 | 22,955.00 | 22,869.73 | 14,961 |
| 2024-03-06 | 22,642.00 | 23,150.00 | 22,122.00 | 22,430.50 | 22,347.18 | 17,617 |
| 2024-03-05 | 23,700.00 | 23,700.00 | 22,618.50 | 22,642.50 | 22,558.39 | 17,345 |
| 2024-03-04 | 24,264.00 | 24,531.50 | 23,482.50 | 23,776.00 | 23,687.68 | 13,363 |
| 2024-03-01 | 24,300.00 | 24,474.00 | 23,500.00 | 24,263.50 | 24,173.37 | 21,344 |
| 2024-02-29 | 23,500.00 | 23,887.00 | 23,324.50 | 23,483.00 | 23,395.77 | 20,126 |
| 2024-02-28 | 23,863.00 | 24,521.00 | 23,196.50 | 23,285.00 | 23,198.51 | 18,315 |
| 2024-02-27 | 23,960.00 | 24,119.00 | 23,692.50 | 23,863.00 | 23,774.36 | 14,501 |
| 2024-02-26 | 24,499.00 | 24,521.00 | 23,500.00 | 24,022.00 | 23,932.77 | 7,853 |
| 2024-02-23 | 24,080.00 | 24,520.50 | 23,835.50 | 24,447.50 | 24,356.69 | 51,456 |
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.