Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 24,400.00 | 24,574.00 | 23,594.00 | 24,028.00 | 23,938.75 | 12,372 |
| 2024-02-21 | 24,238.50 | 24,238.50 | 23,500.00 | 23,538.50 | 23,451.06 | 33,766 |
| 2024-02-20 | 25,000.00 | 25,005.50 | 23,650.00 | 24,116.00 | 24,026.42 | 14,301 |
| 2024-02-19 | 24,087.00 | 25,507.00 | 23,520.00 | 25,037.50 | 24,944.50 | 8,567 |
| 2024-02-16 | 25,120.00 | 25,494.00 | 23,646.50 | 24,077.00 | 23,987.56 | 14,442 |
| 2024-02-15 | 25,549.00 | 26,400.00 | 24,960.50 | 25,096.50 | 25,003.28 | 13,887 |
| 2024-02-14 | 26,991.50 | 26,991.50 | 25,159.50 | 25,421.00 | 25,326.57 | 42,488 |
| 2024-02-09 | 27,073.50 | 28,300.00 | 26,915.50 | 26,989.00 | 26,888.75 | 22,979 |
| 2024-02-08 | 27,650.00 | 27,650.00 | 27,000.00 | 27,027.00 | 26,926.61 | 35,312 |
| 2024-02-07 | 26,900.00 | 27,997.50 | 26,900.00 | 27,372.50 | 27,270.82 | 20,800 |
| 2024-02-06 | 27,671.50 | 27,800.00 | 26,647.00 | 26,714.50 | 26,615.27 | 11,542 |
| 2024-02-05 | 28,000.00 | 28,229.00 | 27,420.00 | 27,671.50 | 27,568.71 | 18,685 |
| 2024-02-02 | 27,500.00 | 28,201.00 | 27,406.50 | 27,597.50 | 27,494.99 | 18,532 |
| 2024-02-01 | 26,190.50 | 27,500.00 | 26,064.00 | 27,251.50 | 27,150.27 | 19,871 |
| 2024-01-31 | 26,950.00 | 26,977.00 | 25,755.00 | 26,180.50 | 26,083.25 | 19,328 |
| 2024-01-30 | 27,000.00 | 27,477.50 | 26,710.00 | 26,993.00 | 26,892.73 | 35,538 |
| 2024-01-29 | 26,373.00 | 27,000.00 | 26,350.00 | 26,993.00 | 26,892.73 | 17,752 |
| 2024-01-26 | 28,000.00 | 28,000.00 | 26,073.00 | 26,371.50 | 26,273.54 | 61,244 |
| 2024-01-25 | 28,000.00 | 28,600.00 | 27,167.50 | 27,306.50 | 27,205.07 | 30,296 |
| 2024-01-24 | 27,829.00 | 27,899.50 | 27,100.00 | 27,826.00 | 27,722.64 | 15,757 |
| 2024-01-23 | 28,200.00 | 28,345.00 | 26,973.00 | 27,135.00 | 27,034.20 | 13,942 |
| 2024-01-22 | 28,500.00 | 28,500.00 | 27,378.50 | 27,618.00 | 27,515.41 | 21,983 |
| 2024-01-19 | 26,700.00 | 27,585.00 | 26,600.00 | 27,508.00 | 27,405.82 | 16,214 |
| 2024-01-18 | 26,000.00 | 27,116.50 | 25,946.50 | 26,510.50 | 26,412.02 | 39,881 |
| 2024-01-17 | 25,180.00 | 26,120.00 | 24,824.00 | 25,889.50 | 25,793.33 | 25,870 |
| 2024-01-16 | 24,900.00 | 25,022.50 | 23,606.00 | 24,823.00 | 24,730.79 | 21,646 |
| 2024-01-15 | 23,440.00 | 24,650.00 | 23,300.00 | 24,264.50 | 24,174.37 | 8,779 |
| 2024-01-12 | 23,100.00 | 24,285.00 | 22,891.50 | 23,416.00 | 23,329.02 | 22,892 |
| 2024-01-11 | 24,400.00 | 24,721.00 | 23,300.00 | 23,535.50 | 23,448.08 | 19,094 |
| 2024-01-10 | 24,564.00 | 25,230.00 | 24,010.50 | 24,258.50 | 24,168.39 | 18,879 |
| 2024-01-09 | 24,251.00 | 25,218.50 | 24,068.50 | 24,304.00 | 24,213.72 | 27,177 |
| 2024-01-08 | 22,700.00 | 24,320.00 | 22,650.00 | 24,248.50 | 24,158.43 | 34,938 |
| 2024-01-05 | 21,700.00 | 22,784.00 | 21,605.00 | 22,660.50 | 22,576.33 | 27,326 |
| 2024-01-04 | 21,000.00 | 21,649.50 | 20,560.00 | 21,603.50 | 21,523.25 | 17,003 |
| 2024-01-03 | 20,080.00 | 20,950.00 | 19,610.50 | 20,892.00 | 20,814.39 | 18,875 |
| 2024-01-02 | 20,200.00 | 20,789.00 | 19,425.50 | 20,069.50 | 19,994.95 | 15,999 |
| 2023-12-29 | 20,182.00 | 20,400.00 | 19,127.50 | 19,990.50 | 19,916.24 | 14,575 |
| 2023-12-28 | 17,950.00 | 19,586.50 | 17,950.00 | 19,406.00 | 19,333.91 | 34,762 |
| 2023-12-27 | 18,510.00 | 18,834.50 | 17,771.50 | 17,889.50 | 17,823.05 | 26,147 |
| 2023-12-26 | 19,186.00 | 19,948.00 | 18,339.50 | 18,510.00 | 18,441.24 | 24,249 |
| 2023-12-22 | 19,390.00 | 19,612.00 | 19,000.50 | 19,183.50 | 19,112.24 | 18,054 |
| 2023-12-21 | 19,500.00 | 19,630.00 | 18,677.00 | 19,311.00 | 19,239.27 | 13,848 |
| 2023-12-20 | 19,400.00 | 19,700.00 | 19,000.00 | 19,077.00 | 19,006.14 | 14,961 |
| 2023-12-19 | 19,299.00 | 19,955.00 | 19,152.00 | 19,390.00 | 19,317.97 | 16,646 |
| 2023-12-18 | 20,149.50 | 20,149.50 | 18,901.00 | 19,299.00 | 19,227.31 | 27,739 |
| 2023-12-15 | 20,507.00 | 20,836.00 | 19,942.00 | 20,162.00 | 20,087.11 | 28,167 |
| 2023-12-14 | 20,701.00 | 21,397.50 | 19,939.50 | 20,487.00 | 20,410.90 | 29,064 |
| 2023-12-13 | 21,000.00 | 22,200.00 | 19,002.00 | 20,642.00 | 20,565.32 | 24,835 |
| 2023-12-12 | 20,000.00 | 20,800.00 | 19,800.00 | 20,650.00 | 20,573.29 | 22,099 |
| 2023-12-11 | 19,500.00 | 21,000.00 | 19,056.00 | 19,795.00 | 19,721.47 | 16,986 |
| 2023-12-07 | 18,242.00 | 19,661.00 | 18,100.00 | 19,308.00 | 19,236.28 | 37,504 |
| 2023-12-06 | 17,500.00 | 18,196.00 | 16,701.00 | 18,088.50 | 18,021.31 | 22,298 |
| 2023-12-05 | 17,000.00 | 17,637.50 | 16,715.00 | 17,496.50 | 17,431.51 | 20,964 |
| 2023-12-04 | 17,575.00 | 17,950.00 | 16,790.00 | 16,995.00 | 16,931.87 | 10,814 |
| 2023-12-01 | 16,500.00 | 17,800.00 | 16,302.00 | 17,575.00 | 17,509.72 | 20,077 |
| 2023-11-30 | 16,100.00 | 16,298.50 | 15,586.00 | 16,216.00 | 16,155.76 | 12,008 |
| 2023-11-29 | 16,450.00 | 16,960.00 | 15,851.50 | 16,041.50 | 15,981.91 | 10,020 |
| 2023-11-28 | 16,900.00 | 17,015.00 | 15,500.00 | 16,410.50 | 16,349.54 | 17,964 |
| 2023-11-27 | 18,000.00 | 18,530.00 | 16,200.00 | 16,912.50 | 16,849.68 | 18,727 |
| 2023-11-24 | 18,800.00 | 18,931.00 | 17,251.00 | 17,830.50 | 17,764.27 | 16,422 |
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.