Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 18,800.00 | 18,931.00 | 17,251.00 | 17,830.50 | 17,764.27 | 16,422 |
| 2023-11-23 | 18,511.00 | 18,650.00 | 18,000.00 | 18,560.00 | 18,491.06 | 7,100 |
| 2023-11-22 | 17,070.00 | 18,947.00 | 16,500.00 | 18,096.00 | 18,028.78 | 39,754 |
| 2023-11-21 | 17,500.00 | 18,245.00 | 15,703.00 | 17,062.50 | 16,999.12 | 46,585 |
| 2023-11-17 | 16,750.00 | 17,288.50 | 16,338.50 | 16,947.50 | 16,884.55 | 58,985 |
| 2023-11-16 | 17,000.00 | 17,175.00 | 16,526.50 | 16,743.50 | 16,681.30 | 44,091 |
| 2023-11-15 | 17,292.00 | 17,292.00 | 16,750.00 | 16,795.00 | 16,732.61 | 62,748 |
| 2023-11-14 | 17,197.00 | 17,197.00 | 16,600.00 | 16,845.50 | 16,782.93 | 39,184 |
| 2023-11-13 | 16,900.00 | 17,000.00 | 16,250.00 | 16,550.50 | 16,489.02 | 65,444 |
| 2023-11-10 | 16,100.00 | 16,791.00 | 15,900.50 | 16,564.00 | 16,502.47 | 27,831 |
| 2023-11-09 | 15,450.00 | 16,163.00 | 15,450.00 | 16,130.50 | 16,070.58 | 16,772 |
| 2023-11-08 | 16,013.00 | 16,489.50 | 14,887.00 | 15,440.00 | 15,382.65 | 8,619 |
| 2023-11-07 | 16,000.00 | 16,649.50 | 15,750.00 | 16,013.00 | 15,953.52 | 16,392 |
| 2023-11-03 | 16,300.00 | 16,499.50 | 15,836.50 | 16,017.50 | 15,958.00 | 17,335 |
| 2023-11-02 | 16,250.00 | 16,292.00 | 15,812.50 | 16,068.50 | 16,008.81 | 18,318 |
| 2023-11-01 | 15,500.00 | 15,818.50 | 15,000.00 | 15,755.00 | 15,696.48 | 19,493 |
| 2023-10-31 | 14,350.00 | 16,000.00 | 14,350.00 | 15,363.50 | 15,306.43 | 8,103 |
| 2023-10-30 | 14,864.50 | 15,235.50 | 14,659.50 | 14,919.50 | 14,864.08 | 10,958 |
| 2023-10-27 | 15,050.00 | 15,340.00 | 14,700.50 | 14,864.50 | 14,809.28 | 9,362 |
| 2023-10-26 | 15,600.00 | 15,849.00 | 14,704.50 | 15,050.00 | 14,994.10 | 11,076 |
| 2023-10-25 | 15,850.00 | 15,940.00 | 14,586.50 | 15,538.50 | 15,480.78 | 18,000 |
| 2023-10-24 | 16,800.00 | 17,291.00 | 15,445.00 | 15,824.00 | 15,765.22 | 19,578 |
| 2023-10-23 | 17,800.00 | 17,893.00 | 15,848.00 | 16,838.50 | 16,775.95 | 17,449 |
| 2023-10-20 | 17,600.00 | 19,300.00 | 17,400.00 | 17,893.50 | 17,827.03 | 49,218 |
| 2023-10-19 | 17,500.00 | 17,747.00 | 16,914.50 | 17,197.00 | 17,133.12 | 42,971 |
| 2023-10-18 | 17,800.00 | 18,049.50 | 17,200.00 | 17,243.50 | 17,179.45 | 37,365 |
| 2023-10-17 | 18,000.00 | 18,368.00 | 17,500.00 | 17,772.50 | 17,706.48 | 32,860 |
| 2023-10-12 | 17,900.00 | 18,104.00 | 17,300.00 | 17,662.00 | 17,596.39 | 50,853 |
| 2023-10-11 | 18,299.00 | 18,299.00 | 16,424.50 | 17,242.00 | 17,177.95 | 64,750 |
| 2023-10-10 | 16,835.50 | 18,156.00 | 16,500.00 | 17,627.00 | 17,561.52 | 65,186 |
| 2023-10-09 | 16,254.50 | 16,476.00 | 15,729.50 | 15,729.50 | 15,671.07 | 30,301 |
| 2023-10-06 | 16,043.50 | 16,393.00 | 15,426.00 | 15,729.50 | 15,671.07 | 52,664 |
| 2023-10-05 | 16,850.00 | 16,950.00 | 15,805.00 | 15,976.50 | 15,917.15 | 56,992 |
| 2023-10-04 | 15,532.50 | 16,934.00 | 15,380.00 | 16,291.00 | 16,230.49 | 68,350 |
| 2023-10-03 | 15,000.00 | 15,440.00 | 14,720.00 | 15,268.00 | 15,211.29 | 43,784 |
| 2023-10-02 | 14,876.00 | 15,124.00 | 14,854.00 | 14,971.50 | 14,915.89 | 24,213 |
| 2023-09-29 | 14,967.00 | 15,062.00 | 14,447.50 | 14,764.50 | 14,709.66 | 22,622 |
| 2023-09-28 | 14,500.00 | 14,757.50 | 14,122.50 | 14,680.00 | 14,625.47 | 29,573 |
| 2023-09-27 | 13,726.00 | 14,089.50 | 13,726.00 | 14,001.00 | 13,948.99 | 27,222 |
| 2023-09-26 | 13,700.00 | 13,825.00 | 13,536.00 | 13,725.50 | 13,674.52 | 28,850 |
| 2023-09-25 | 13,500.00 | 13,686.00 | 13,440.50 | 13,643.00 | 13,592.32 | 17,867 |
| 2023-09-22 | 13,500.00 | 13,563.00 | 13,446.00 | 13,485.50 | 13,435.41 | 9,514 |
| 2023-09-21 | 13,499.00 | 13,605.50 | 13,288.00 | 13,429.50 | 13,379.61 | 10,634 |
| 2023-09-20 | 13,615.50 | 13,732.00 | 13,519.50 | 13,550.50 | 13,500.17 | 8,679 |
| 2023-09-19 | 13,601.00 | 13,658.50 | 13,458.00 | 13,615.50 | 13,564.92 | 15,121 |
| 2023-09-18 | 13,200.00 | 13,700.00 | 13,200.00 | 13,601.00 | 13,550.48 | 15,282 |
| 2023-09-15 | 13,948.00 | 13,948.00 | 13,608.50 | 13,688.50 | 13,637.65 | 9,393 |
| 2023-09-14 | 14,000.00 | 14,100.00 | 13,850.00 | 13,982.00 | 13,930.06 | 14,868 |
| 2023-09-13 | 13,944.00 | 13,985.00 | 13,775.00 | 13,850.00 | 13,798.55 | 12,983 |
| 2023-09-12 | 14,100.00 | 14,100.00 | 13,762.50 | 13,798.00 | 13,746.75 | 11,572 |
| 2023-09-11 | 13,804.00 | 13,916.00 | 13,672.00 | 13,884.50 | 13,832.92 | 40,462 |
| 2023-09-08 | 13,900.00 | 13,900.00 | 13,641.00 | 13,752.00 | 13,700.92 | 19,011 |
| 2023-09-07 | 14,214.00 | 14,240.50 | 13,722.00 | 13,758.00 | 13,706.89 | 16,976 |
| 2023-09-06 | 14,400.00 | 14,412.50 | 14,202.00 | 14,255.00 | 14,202.05 | 10,751 |
| 2023-09-05 | 14,459.00 | 14,459.00 | 14,122.50 | 14,383.50 | 14,330.07 | 16,145 |
| 2023-09-04 | 15,000.00 | 15,285.00 | 14,605.00 | 14,733.00 | 14,678.27 | 7,279 |
| 2023-09-01 | 14,800.00 | 14,860.00 | 14,365.50 | 14,498.50 | 14,444.64 | 17,580 |
| 2023-08-31 | 15,250.00 | 15,260.50 | 14,700.00 | 14,739.00 | 14,684.25 | 20,637 |
| 2023-08-30 | 15,166.00 | 15,287.00 | 14,800.00 | 15,073.50 | 15,017.51 | 27,335 |
| 2023-08-29 | 14,500.00 | 15,081.50 | 14,500.00 | 15,046.00 | 14,990.11 | 31,376 |
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.